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 | -0.33% | 45,700 | 0 | 0 |
255
304
299
|
2 tháng
(2024-07-18) |
-1 | -0.33% | 46,800 | 0 | 0 |
255
304
299
|
3 tháng
(2024-06-18) |
47.20 | 18.75% | 74,800 | 0 | 0 |
250
304
299
|
6 tháng
(2024-03-20) |
33.86 | 12.77% | 84,580 | 0 | 0 |
227.27
304.47
299
|
12 tháng
(2023-09-22) |
96.64 | 47.76% | 128,822 | 0 | 0 |
202.36
332.51
299
|
24 tháng
(2022-09-27) |
107.53 | 56.16% | 205,433 | 0 | 0 |
136.11
332.51
299
|
36 tháng
(2021-10-04) |
160.21 | 115.43% | 258,354 | 0 | 0 |
136.11
332.51
299
|
60 tháng
(2019-10-14) |
189.35 | 172.68% | 370,603 | 4,700 | 0.6 |
64.34
332.51
299
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/09/2024 |
299
|
1,900 | 299 | 299 | 299 | 0 | 0 | 0 | |
13/09/2024 |
260
|
0 | 260 | 260 | 260 | 0 | 0 | 0 | |
12/09/2024 |
260
|
0 | 260 | 260 | 260 | 0 | 0 | 0 | |
11/09/2024 |
260
|
12,000 | 260 | 260 | 260 | 0 | 0 | 0 | |
10/09/2024 |
257.30
|
0 | 257.30 | 257.30 | 257.30 | 0 | 0 | 0 | |
09/09/2024 |
257.30
|
500 | 257.30 | 257.30 | 257.30 | 0 | 0 | 0 | |
06/09/2024 |
304
|
300 | 300 | 304 | 300 | 0 | 0 | 0 | |
05/09/2024 |
265
|
25,000 | 265 | 265 | 265 | 0 | 0 | 0 | |
04/09/2024 |
260
|
0 | 260 | 260 | 260 | 0 | 0 | 0 | |
30/08/2024 |
260
|
0 | 260 | 260 | 260 | 0 | 0 | 0 | |
29/08/2024 |
260
|
300 | 260 | 260 | 260 | 0 | 0 | 0 | |
28/08/2024 |
273
|
100 | 273 | 273 | 273 | 0 | 0 | 0 | |
27/08/2024 |
300
|
400 | 250.50 | 300 | 250.50 | 0 | 0 | 0 | |
26/08/2024 |
293.80
|
100 | 293.80 | 293.80 | 293.80 | 0 | 0 | 0 | |
23/08/2024 |
255.50
|
3,000 | 255.50 | 255.50 | 255.50 | 0 | 0 | 0 | |
22/08/2024 |
255
|
0 | 255 | 255 | 255 | 0 | 0 | 0 | |
21/08/2024 |
293.20
|
200 | 216.80 | 293.20 | 216.80 | 0 | 0 | 0 | |
20/08/2024 |
255
|
300 | 255 | 255 | 255 | 0 | 0 | 0 | |
19/08/2024 |
300
|
1,600 | 290 | 300 | 290 | 0 | 0 | 0 | |
16/08/2024 |
270.10
|
200 | 300 | 300 | 270.10 | 0 | 0 | 0 | |
15/08/2024 |
280
|
0 | 280 | 280 | 280 | 0 | 0 | 0 | |
14/08/2024 |
280
|
200 | 280 | 280 | 280 | 0 | 0 | 0 | |
13/08/2024 |
300
|
300 | 295 | 300 | 295 | 0 | 0 | 0 | |
12/08/2024 |
277.60
|
0 | 277.60 | 277.60 | 277.60 | 0 | 0 | 0 | |
09/08/2024 |
277.60
|
0 | 277.60 | 277.60 | 277.60 | 0 | 0 | 0 | |
08/08/2024 |
277.60
|
0 | 277.60 | 277.60 | 277.60 | 0 | 0 | 0 | |
07/08/2024 |
277.60
|
0 | 277.60 | 277.60 | 277.60 | 0 | 0 | 0 | |
06/08/2024 |
277.60
|
0 | 277.60 | 277.60 | 277.60 | 0 | 0 | 0 | |
05/08/2024 |
277.60
|
0 | 277.60 | 277.60 | 277.60 | 0 | 0 | 0 | |
02/08/2024 |
277.60
|
0 | 277.60 | 277.60 | 277.60 | 0 | 0 | 0 | |
01/08/2024 |
277.60
|
0 | 277.60 | 277.60 | 277.60 | 0 | 0 | 0 | |
31/07/2024 |
277.60
|
0 | 277.60 | 277.60 | 277.60 | 0 | 0 | 0 | |
30/07/2024 |
277.60
|
0 | 277.60 | 277.60 | 277.60 | 0 | 0 | 0 | |
29/07/2024 |
275.10
|
200 | 280 | 280 | 275.10 | 0 | 0 | 0 | |
26/07/2024 |
255
|
0 | 255 | 255 | 255 | 0 | 0 | 0 | |
25/07/2024 |
255
|
0 | 255 | 255 | 255 | 0 | 0 | 0 | |
24/07/2024 |
255
|
100 | 255 | 255 | 255 | 0 | 0 | 0 | |
23/07/2024 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
22/07/2024 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
19/07/2024 |
300
|
0 | 300 | 300 | 300 | 0 | 0 | 0 | |
18/07/2024 |
300
|
100 | 300 | 300 | 300 | 0 | 0 | 0 | |
17/07/2024 |
266.10
|
200 | 300 | 300 | 266.10 | 0 | 0 | 0 | |
16/07/2024 |
265.40
|
0 | 265.40 | 265.40 | 265.40 | 0 | 0 | 0 | |
15/07/2024 |
265.40
|
0 | 265.40 | 265.40 | 265.40 | 0 | 0 | 0 | |
12/07/2024 |
265.40
|
0 | 265.40 | 265.40 | 265.40 | 0 | 0 | 0 | |
11/07/2024 |
266
|
25,000 | 265 | 266 | 265 | 0 | 0 | 0 | |
10/07/2024 |
293.90
|
400 | 217.30 | 293.90 | 217.30 | 0 | 0 | 0 | |
09/07/2024 |
255.60
|
0 | 255.60 | 255.60 | 255.60 | 0 | 0 | 0 | |
08/07/2024 |
255.60
|
0 | 255.60 | 255.60 | 255.60 | 0 | 0 | 0 | |
05/07/2024 |
255.60
|
0 | 255.60 | 255.60 | 255.60 | 0 | 0 | 0 | |
04/07/2024 |
255.60
|
0 | 255.60 | 255.60 | 255.60 | 0 | 0 | 0 | |
03/07/2024 |
255.60
|
0 | 255.60 | 255.60 | 255.60 | 0 | 0 | 0 | |
02/07/2024 |
255.60
|
100 | 255.60 | 255.60 | 255.60 | 0 | 0 | 0 | |
01/07/2024 |
284.80
|
0 | 284.80 | 284.80 | 284.80 | 0 | 0 | 0 | |
28/06/2024 |
255.20
|
1,200 | 287.50 | 287.50 | 255.20 | 0 | 0 | 0 | |
27/06/2024 |
250
|
0 | 250 | 250 | 250 | 0 | 0 | 0 | |
26/06/2024 |
250
|
1,100 | 250 | 250 | 250 | 0 | 0 | 0 | |
25/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
24/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
21/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
20/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
19/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
18/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
17/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
14/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
13/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
12/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
11/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
10/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
07/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
06/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
05/06/2024 |
251.80
|
0 | 251.80 | 251.80 | 251.80 | 0 | 0 | 0 | |
04/06/2024 |
275.60
|
300 | 204.10 | 275.60 | 204.10 | 0 | 0 | 0 | |
03/06/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
31/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
30/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
29/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
28/05/2024: Cổ tức tiền mặt tỉ lệ: 90% | |||||||||
28/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
27/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
24/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
23/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
22/05/2024 |
239.70
|
0 | 239.70 | 239.70 | 239.70 | 0 | 0 | 0 | |
21/05/2024 |
250.59
|
200 | 228.71 | 250.59 | 228.71 | 0 | 0 | 0 | |
20/05/2024 |
269.00
|
100 | 269.00 | 269.00 | 269.00 | 0 | 0 | 0 | |
17/05/2024 |
265.14
|
0 | 265.14 | 265.14 | 265.14 | 0 | 0 | 0 | |
16/05/2024 |
265.14
|
0 | 265.14 | 265.14 | 265.14 | 0 | 0 | 0 | |
15/05/2024 |
265.14
|
100 | 265.14 | 265.14 | 265.14 | 0 | 0 | 0 | |
14/05/2024 |
261.38
|
5 | 280.08 | 280.08 | 280.08 | 0 | 0 | 0 | |
13/05/2024 |
261.38
|
200 | 298.78 | 298.78 | 261.38 | 0 | 0 | 0 | |
10/05/2024 |
261.29
|
100 | 261.29 | 261.29 | 261.29 | 0 | 0 | 0 | |
09/05/2024 |
227.27
|
100 | 227.27 | 227.27 | 227.27 | 0 | 0 | 0 | |
08/05/2024 |
267.36
|
0 | 267.36 | 267.36 | 267.36 | 0 | 0 | 0 | |
07/05/2024 |
269.87
|
2,991 | 208.95 | 282.59 | 208.95 | 0 | 0 | 0 | |
06/05/2024 |
245.77
|
0 | 245.77 | 245.77 | 245.77 | 0 | 0 | 0 | |
03/05/2024 |
245.77
|
0 | 245.77 | 245.77 | 245.77 | 0 | 0 | 0 | |
02/05/2024 |
245.77
|
0 | 245.77 | 245.77 | 245.77 | 0 | 0 | 0 | |
26/04/2024 |
245.77
|
0 | 245.77 | 245.77 | 245.77 | 0 | 0 | 0 | |
25/04/2024 |
245.77
|
100 | 245.77 | 245.77 | 245.77 | 0 | 0 | 0 | |
24/04/2024 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 | |
23/04/2024 |
289.14
|
0 | 289.14 | 289.14 | 289.14 | 0 | 0 | 0 |