| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-1 | -1.28% | 17,300 | 0 | 0 |
75
78.20
76.10
|
|
2 tháng
(2024-07-18) |
-8 | -9.41% | 39,500 | 0 | 0 |
75
85
76.10
|
|
3 tháng
(2024-06-18) |
0.90 | 1.18% | 74,700 | 0 | 0 |
75
91
76.10
|
|
6 tháng
(2024-03-20) |
7.73 | 11.17% | 136,800 | 0 | 0 |
69.27
91
76.10
|
|
12 tháng
(2023-09-22) |
21.20 | 38% | 220,000 | 0 | 0 |
52.91
91
76.10
|
|
24 tháng
(2022-09-27) |
-5.42 | -6.57% | 579,990 | 0 | 0 |
38.69
91
76.10
|
|
36 tháng
(2021-10-04) |
50.68 | 192.51% | 853,953 | 0 | 0 |
20.13
91
76.10
|
|
60 tháng
(2019-10-14) |
66.61 | 640.80% | 958,507 | -7,600 | -0.2 |
10.39
91
76.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
76.10
|
1,000 | 76.10 | 76.10 | 76.10 | 0 | 0 | 0 | |
| 13/09/2024 |
77
|
1,400 | 78 | 78 | 77 | 0 | 0 | 0 | |
| 12/09/2024 |
78
|
600 | 77 | 78 | 77 | 0 | 0 | 0 | |
| 11/09/2024 |
75
|
1,100 | 77.80 | 77.80 | 75 | 0 | 0 | 0 | |
| 10/09/2024 |
75
|
1,100 | 76.50 | 76.50 | 75 | 0 | 0 | 0 | |
| 09/09/2024 |
76.60
|
600 | 76.60 | 76.60 | 76.60 | 0 | 0 | 0 | |
| 06/09/2024 |
76.60
|
3,400 | 77.90 | 77.90 | 76.60 | 0 | 0 | 0 | |
| 05/09/2024 |
76.60
|
1,000 | 76.60 | 76.60 | 76.60 | 0 | 0 | 0 | |
| 04/09/2024 |
76.50
|
600 | 77 | 77 | 76.50 | 0 | 0 | 0 | |
| 30/08/2024 |
75.90
|
3,300 | 76 | 76 | 75.90 | 0 | 0 | 0 | |
| 29/08/2024 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 28/08/2024 |
76
|
2,500 | 76 | 76.10 | 76 | 0 | 0 | 0 | |
| 27/08/2024 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 26/08/2024 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 23/08/2024 |
77
|
600 | 77 | 77.50 | 77 | 0 | 0 | 0 | |
| 22/08/2024 |
78.20
|
500 | 78.20 | 78.20 | 78.20 | 0 | 0 | 0 | |
| 21/08/2024 |
78.10
|
500 | 78.10 | 78.10 | 78.10 | 0 | 0 | 0 | |
| 20/08/2024 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 19/08/2024 |
78
|
100 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 16/08/2024 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 15/08/2024 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 14/08/2024 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 13/08/2024 |
78
|
0 | 78 | 78 | 78 | 0 | 0 | 0 | |
| 12/08/2024 |
78
|
2,000 | 79 | 79 | 78 | 0 | 0 | 0 | |
| 09/08/2024 |
76.50
|
500 | 76 | 76.50 | 76 | 0 | 0 | 0 | |
| 08/08/2024 |
76.10
|
0 | 76.10 | 76.10 | 76.10 | 0 | 0 | 0 | |
| 07/08/2024 |
76.10
|
300 | 76 | 76.10 | 76 | 0 | 0 | 0 | |
| 06/08/2024 |
76
|
700 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 05/08/2024 |
76
|
500 | 79.30 | 79.30 | 76 | 0 | 0 | 0 | |
| 02/08/2024 |
76.10
|
3,800 | 76.60 | 76.60 | 76 | 0 | 0 | 0 | |
| 01/08/2024 |
76.60
|
2,000 | 77.10 | 77.10 | 76.60 | 0 | 0 | 0 | |
| 31/07/2024 |
76.60
|
700 | 76.70 | 76.70 | 76.60 | 0 | 0 | 0 | |
| 30/07/2024 |
76.50
|
100 | 76.50 | 76.50 | 76.50 | 0 | 0 | 0 | |
| 29/07/2024 |
80
|
0 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 26/07/2024 |
80
|
500 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 25/07/2024 |
82.80
|
0 | 82.80 | 82.80 | 82.80 | 0 | 0 | 0 | |
| 24/07/2024 |
82.80
|
2,000 | 82.80 | 82.80 | 82.80 | 0 | 0 | 0 | |
| 23/07/2024 |
82.90
|
100 | 82.90 | 82.90 | 82.90 | 0 | 0 | 0 | |
| 22/07/2024 |
80
|
1,800 | 80.40 | 80.40 | 80 | 0 | 0 | 0 | |
| 19/07/2024 |
84.90
|
3,800 | 83.50 | 84.90 | 83.40 | 0 | 0 | 0 | |
| 18/07/2024 |
85
|
3,400 | 82.20 | 85 | 81.90 | 0 | 0 | 0 | |
| 17/07/2024 |
91
|
2,200 | 82 | 91 | 82 | 0 | 0 | 0 | |
| 16/07/2024 |
83.20
|
4,100 | 83.50 | 83.50 | 81 | 0 | 0 | 0 | |
| 15/07/2024 |
84.80
|
2,200 | 83.50 | 84.90 | 77.70 | 0 | 0 | 0 | |
| 12/07/2024 |
83.40
|
900 | 85.40 | 85.40 | 74.30 | 0 | 0 | 0 | |
| 11/07/2024 |
81.50
|
600 | 81.50 | 81.50 | 81.50 | 0 | 0 | 0 | |
| 10/07/2024 |
83
|
1,300 | 84.50 | 91.70 | 83 | 0 | 0 | 0 | |
| 09/07/2024 |
83.40
|
0 | 83.40 | 83.40 | 83.40 | 0 | 0 | 0 | |
| 08/07/2024 |
83.40
|
200 | 81.90 | 83.40 | 81.90 | 0 | 0 | 0 | |
| 05/07/2024 |
84.40
|
200 | 84.40 | 84.40 | 84.40 | 0 | 0 | 0 | |
| 04/07/2024 |
82
|
400 | 84.70 | 84.70 | 82 | 0 | 0 | 0 | |
| 03/07/2024 |
84.80
|
0 | 84.80 | 84.80 | 84.80 | 0 | 0 | 0 | |
| 02/07/2024 |
84.80
|
0 | 84.80 | 84.80 | 84.80 | 0 | 0 | 0 | |
| 01/07/2024 |
84.80
|
100 | 84.80 | 84.80 | 84.80 | 0 | 0 | 0 | |
| 28/06/2024 |
82.60
|
6,600 | 83 | 83 | 79 | 0 | 0 | 0 | |
| 27/06/2024 |
86.80
|
3,600 | 78.50 | 86.80 | 78.40 | 0 | 0 | 0 | |
| 26/06/2024 |
86.90
|
600 | 85 | 86.90 | 85 | 0 | 0 | 0 | |
| 25/06/2024 |
89
|
300 | 81 | 89 | 81 | 0 | 0 | 0 | |
| 24/06/2024 |
90
|
400 | 83.60 | 90.50 | 83.50 | 0 | 0 | 0 | |
| 21/06/2024 |
83.60
|
0 | 83.60 | 83.60 | 83.60 | 0 | 0 | 0 | |
| 20/06/2024 |
83.60
|
3,100 | 76.10 | 83.70 | 76.10 | 0 | 0 | 0 | |
| 19/06/2024 |
76.10
|
600 | 76.10 | 76.10 | 76.10 | 0 | 0 | 0 | |
| 18/06/2024 |
76.10
|
7,800 | 77 | 77.10 | 76.10 | 0 | 0 | 0 | |
| 17/06/2024 |
77.10
|
1,800 | 77 | 77.20 | 77 | 0 | 0 | 0 | |
| 14/06/2024 |
77.20
|
0 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
| 13/06/2024 |
77.20
|
0 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
| 12/06/2024 |
77.20
|
0 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
| 11/06/2024 |
77.20
|
0 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
| 10/06/2024 |
77.20
|
0 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
| 07/06/2024 |
77.20
|
0 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
| 06/06/2024 |
77.20
|
0 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
| 05/06/2024 |
77.20
|
0 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
| 04/06/2024 |
77.20
|
0 | 77.20 | 77.20 | 77.20 | 0 | 0 | 0 | |
| 03/06/2024 |
77.20
|
500 | 77 | 77.20 | 77 | 0 | 0 | 0 | |
| 31/05/2024 |
77.30
|
0 | 77.30 | 77.30 | 77.30 | 0 | 0 | 0 | |
| 30/05/2024 |
77.30
|
0 | 77.30 | 77.30 | 77.30 | 0 | 0 | 0 | |
| 29/05/2024 |
77.30
|
0 | 77.30 | 77.30 | 77.30 | 0 | 0 | 0 | |
| 28/05/2024 |
77.30
|
0 | 77.30 | 77.30 | 77.30 | 0 | 0 | 0 | |
| 27/05/2024 |
77.30
|
0 | 77.30 | 77.30 | 77.30 | 0 | 0 | 0 | |
| 24/05/2024 |
77.30
|
0 | 77.30 | 77.30 | 77.30 | 0 | 0 | 0 | |
| 23/05/2024 |
77.30
|
500 | 72 | 77.30 | 71.50 | 0 | 0 | 0 | |
| 22/05/2024 |
77.40
|
300 | 75.50 | 77.40 | 71.50 | 0 | 0 | 0 | |
| 21/05/2024 |
77.40
|
0 | 77.40 | 77.40 | 77.40 | 0 | 0 | 0 | |
| 20/05/2024 |
77.40
|
0 | 77.40 | 77.40 | 77.40 | 0 | 0 | 0 | |
| 17/05/2024 |
77.40
|
0 | 77.40 | 77.40 | 77.40 | 0 | 0 | 0 | |
| 16/05/2024 |
77.40
|
100 | 77.40 | 77.40 | 77.40 | 0 | 0 | 0 | |
| 15/05/2024 |
77.40
|
600 | 75.90 | 77.40 | 75.90 | 0 | 0 | 0 | |
| 14/05/2024: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 14/05/2024 |
76
|
100 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 13/05/2024 |
76.00
|
4,200 | 76.10 | 76.29 | 76.00 | 0 | 0 | 0 | |
| 10/05/2024 |
76.00
|
0 | 76.00 | 76.00 | 76.00 | 0 | 0 | 0 | |
| 09/05/2024 |
76.00
|
1,400 | 77.92 | 77.92 | 75.13 | 0 | 0 | 0 | |
| 08/05/2024 |
75.90
|
1,900 | 75.04 | 75.90 | 75.04 | 0 | 0 | 0 | |
| 07/05/2024 |
76.00
|
1,300 | 76.87 | 76.96 | 76.00 | 0 | 0 | 0 | |
| 06/05/2024 |
76.87
|
1,100 | 76.00 | 76.87 | 76.00 | 0 | 0 | 0 | |
| 03/05/2024 |
76.87
|
2,400 | 76.96 | 76.96 | 76.87 | 0 | 0 | 0 | |
| 02/05/2024 |
76.87
|
700 | 76.96 | 76.96 | 76.87 | 0 | 0 | 0 | |
| 26/04/2024 |
76.77
|
0 | 76.77 | 76.77 | 76.77 | 0 | 0 | 0 | |
| 25/04/2024 |
76.77
|
100 | 76.77 | 76.77 | 76.77 | 0 | 0 | 0 | |
| 24/04/2024 |
74.27
|
4,600 | 74.56 | 74.56 | 72.15 | 0 | 0 | 0 | |
| 23/04/2024 |
74.94
|
100 | 74.94 | 74.94 | 74.94 | 0 | 0 | 0 | |