| 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) |
5 | 7.04% | 20,700 | 0 | 0 |
71
76
76
|
|
2 tháng
(2024-07-18) |
3.40 | 4.68% | 84,000 | 0 | 0 |
71
80
76
|
|
3 tháng
(2024-06-18) |
3.64 | 5.03% | 106,800 | 0 | 0 |
71
87.20
76
|
|
6 tháng
(2024-03-28) |
2.02 | 2.73% | 137,200 | -100 | -0.0 |
67.12
87.20
76
|
|
12 tháng
(2023-09-27) |
-1.22 | -1.58% | 240,400 | -100 | -0.0 |
59.13
87.20
76
|
|
24 tháng
(2022-09-27) |
-25.53 | -25.15% | 367,581 | 100 | 0.0 |
59.13
111.18
76
|
|
36 tháng
(2021-10-04) |
-6.98 | -8.41% | 589,809 | -12,688 | -1.8 |
59.13
148.84
76
|
|
60 tháng
(2019-10-14) |
60.79 | 399.61% | 1,980,072 | 5,212 | -0.4 |
8.20
148.84
76
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
76
|
9,600 | 75 | 76 | 75 | 0 | 0 | 0 | |
| 13/09/2024 |
76
|
2,000 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 12/09/2024 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 11/09/2024 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 10/09/2024 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 09/09/2024 |
76
|
1,200 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 06/09/2024 |
75.80
|
600 | 75.80 | 75.80 | 75.80 | 0 | 0 | 0 | |
| 05/09/2024 |
73.10
|
0 | 73.10 | 73.10 | 73.10 | 0 | 0 | 0 | |
| 04/09/2024 |
73.10
|
0 | 73.10 | 73.10 | 73.10 | 0 | 0 | 0 | |
| 30/08/2024 |
73.10
|
0 | 73.10 | 73.10 | 73.10 | 0 | 0 | 0 | |
| 29/08/2024 |
73.10
|
3,100 | 73 | 73.20 | 73 | 0 | 0 | 0 | |
| 28/08/2024 |
73
|
500 | 73 | 73 | 73 | 0 | 0 | 0 | |
| 27/08/2024 |
75.40
|
0 | 75.40 | 75.40 | 75.40 | 0 | 0 | 0 | |
| 26/08/2024 |
75.40
|
0 | 75.40 | 75.40 | 75.40 | 0 | 0 | 0 | |
| 23/08/2024 |
76
|
2,500 | 73 | 76 | 73 | 0 | 0 | 0 | |
| 22/08/2024 |
72.60
|
0 | 72.60 | 72.60 | 72.60 | 0 | 0 | 0 | |
| 21/08/2024 |
72.60
|
0 | 72.60 | 72.60 | 72.60 | 0 | 0 | 0 | |
| 20/08/2024 |
75.50
|
1,200 | 72 | 75.50 | 72 | 0 | 0 | 0 | |
| 19/08/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 16/08/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 15/08/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 14/08/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 13/08/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 12/08/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 09/08/2024 |
71
|
1,000 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 08/08/2024 |
76
|
4,700 | 73.40 | 76 | 73.40 | 0 | 0 | 0 | |
| 07/08/2024 |
73.30
|
0 | 73.30 | 73.30 | 73.30 | 0 | 0 | 0 | |
| 06/08/2024 |
72.50
|
4,700 | 76 | 76 | 72.50 | 0 | 0 | 0 | |
| 05/08/2024 |
76.50
|
0 | 76.50 | 76.50 | 76.50 | 0 | 0 | 0 | |
| 02/08/2024 |
76.50
|
3,100 | 76.40 | 76.50 | 76.40 | 0 | 0 | 0 | |
| 01/08/2024 |
76.50
|
6,000 | 76.50 | 76.50 | 76.50 | 0 | 0 | 0 | |
| 31/07/2024 |
75.80
|
0 | 75.80 | 75.80 | 75.80 | 0 | 0 | 0 | |
| 30/07/2024 |
76.50
|
600 | 72.40 | 76.50 | 72.40 | 0 | 0 | 0 | |
| 29/07/2024 |
75.10
|
100 | 75.10 | 75.10 | 75.10 | 0 | 0 | 0 | |
| 26/07/2024 |
77
|
3,500 | 75 | 77 | 75 | 0 | 0 | 0 | |
| 25/07/2024 |
75.10
|
0 | 75.10 | 75.10 | 75.10 | 0 | 0 | 0 | |
| 24/07/2024 |
76
|
300 | 73.30 | 76 | 73.30 | 0 | 0 | 0 | |
| 23/07/2024 |
78
|
7,500 | 73.10 | 78 | 73.10 | 0 | 0 | 0 | |
| 22/07/2024 |
76
|
17,800 | 73.20 | 77 | 73.20 | 0 | 0 | 0 | |
| 19/07/2024 |
80
|
8,500 | 77 | 80 | 73.70 | 0 | 0 | 0 | |
| 18/07/2024 |
72.60
|
5,500 | 87 | 87 | 72.50 | 0 | 0 | 0 | |
| 17/07/2024 |
78.90
|
300 | 74.50 | 78.90 | 74.50 | 0 | 0 | 0 | |
| 16/07/2024 |
87.20
|
100 | 87.20 | 87.20 | 87.20 | 0 | 0 | 0 | |
| 15/07/2024 |
76
|
3,000 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 12/07/2024 |
76
|
10,800 | 76 | 78 | 76 | 0 | 0 | 0 | |
| 11/07/2024 |
75
|
6,000 | 72.60 | 75 | 72.50 | 0 | 0 | 0 | |
| 10/07/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
| 09/07/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
| 08/07/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
| 05/07/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
| 04/07/2024: Cổ tức tiền mặt tỉ lệ: 36% | |||||||||
| 04/07/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
| 03/07/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
| 02/07/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
| 01/07/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
| 28/06/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
| 27/06/2024 |
71.60
|
100 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
| 26/06/2024 |
74.74
|
0 | 74.74 | 74.74 | 74.74 | 0 | 0 | 0 | |
| 25/06/2024 |
74.74
|
0 | 74.74 | 74.74 | 74.74 | 0 | 0 | 0 | |
| 24/06/2024 |
74.74
|
100 | 74.74 | 74.74 | 74.74 | 0 | 0 | 0 | |
| 21/06/2024 |
80.93
|
2,000 | 80.93 | 80.93 | 80.93 | 0 | 0 | 0 | |
| 20/06/2024 |
78.84
|
0 | 78.84 | 78.84 | 78.84 | 0 | 0 | 0 | |
| 19/06/2024 |
79.03
|
400 | 78.07 | 79.03 | 78.07 | 0 | 0 | 0 | |
| 18/06/2024 |
72.36
|
0 | 72.36 | 72.36 | 72.36 | 0 | 0 | 0 | |
| 17/06/2024 |
72.36
|
100 | 72.36 | 72.36 | 72.36 | 0 | 0 | 0 | |
| 14/06/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
| 13/06/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
| 12/06/2024 |
71.60
|
0 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
| 11/06/2024 |
71.60
|
100 | 71.60 | 71.60 | 71.60 | 0 | 0 | 0 | |
| 10/06/2024 |
80.93
|
100 | 80.93 | 80.93 | 80.93 | 0 | 0 | 0 | |
| 07/06/2024 |
80.93
|
0 | 80.93 | 80.93 | 80.93 | 0 | 0 | 0 | |
| 06/06/2024 |
80.93
|
0 | 80.93 | 80.93 | 80.93 | 0 | 0 | 0 | |
| 05/06/2024 |
80.93
|
0 | 80.93 | 80.93 | 80.93 | 0 | 0 | 0 | |
| 04/06/2024 |
80.93
|
2,700 | 80.93 | 80.93 | 80.93 | 0 | 0 | 0 | |
| 03/06/2024 |
71.98
|
100 | 71.98 | 71.98 | 71.98 | 0 | 0 | 0 | |
| 31/05/2024 |
79.03
|
1,500 | 77.12 | 79.03 | 77.12 | 0 | 0 | 0 | |
| 30/05/2024 |
70.93
|
200 | 70.93 | 70.93 | 70.93 | 0 | 0 | 0 | |
| 29/05/2024 |
80.36
|
0 | 80.36 | 80.36 | 80.36 | 0 | 0 | 0 | |
| 28/05/2024 |
85.60
|
300 | 70.27 | 85.60 | 70.27 | 0 | 0 | 0 | |
| 27/05/2024 |
79.50
|
400 | 79.50 | 79.50 | 79.50 | 0 | 0 | 0 | |
| 24/05/2024 |
69.70
|
100 | 69.70 | 69.70 | 69.70 | 0 | 0 | 0 | |
| 23/05/2024 |
74.27
|
0 | 74.27 | 74.27 | 74.27 | 0 | 0 | 0 | |
| 22/05/2024 |
74.27
|
0 | 74.27 | 74.27 | 74.27 | 0 | 0 | 0 | |
| 21/05/2024 |
74.27
|
0 | 74.27 | 74.27 | 74.27 | 0 | 0 | 0 | |
| 20/05/2024 |
74.27
|
100 | 74.27 | 74.27 | 74.27 | 0 | 0 | 0 | |
| 17/05/2024 |
79.50
|
1,200 | 79.50 | 79.50 | 79.50 | 0 | 0 | 0 | |
| 16/05/2024 |
84.74
|
100 | 84.74 | 84.74 | 84.74 | 0 | 0 | 0 | |
| 15/05/2024 |
78.07
|
0 | 78.07 | 78.07 | 78.07 | 0 | 0 | 0 | |
| 14/05/2024 |
78.07
|
200 | 78.07 | 78.07 | 78.07 | 0 | 0 | 0 | |
| 13/05/2024 |
76.65
|
0 | 76.65 | 76.65 | 76.65 | 0 | 0 | 0 | |
| 10/05/2024 |
76.17
|
2,200 | 77.12 | 77.12 | 76.17 | 0 | 0 | 0 | |
| 09/05/2024 |
77.12
|
0 | 77.12 | 77.12 | 77.12 | 0 | 0 | 0 | |
| 08/05/2024 |
77.12
|
0 | 77.12 | 77.12 | 77.12 | 0 | 0 | 0 | |
| 07/05/2024 |
77.12
|
0 | 77.12 | 77.12 | 77.12 | 0 | 0 | 0 | |
| 06/05/2024 |
77.12
|
4,500 | 77.12 | 77.12 | 77.12 | 0 | 0 | 0 | |
| 03/05/2024 |
67.12
|
100 | 67.12 | 67.12 | 67.12 | 0 | 0 | 0 | |
| 02/05/2024 |
75.60
|
0 | 75.60 | 75.60 | 75.60 | 0 | 0 | 0 | |
| 26/04/2024 |
75.60
|
0 | 75.60 | 75.60 | 75.60 | 0 | 0 | 0 | |
| 25/04/2024 |
75.60
|
0 | 75.60 | 75.60 | 75.60 | 0 | 0 | 0 | |
| 24/04/2024 |
76.46
|
400 | 74.27 | 76.46 | 74.27 | 0 | 0 | 0 | |
| 23/04/2024 |
78.07
|
0 | 78.07 | 78.07 | 78.07 | 0 | 0 | 0 | |