| 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) |
19 | 14.73% | 15,400 | -300 | -0.0 |
124
184.50
148
|
|
2 tháng
(2024-07-18) |
-1.80 | -1.20% | 27,700 | -300 | -0.0 |
124
184.50
148
|
|
3 tháng
(2024-06-18) |
-8 | -5.13% | 31,700 | -300 | -0.0 |
124
184.50
148
|
|
6 tháng
(2024-03-20) |
-15.23 | -9.33% | 73,300 | -100 | -0.0 |
124
184.50
148
|
|
12 tháng
(2023-10-13) |
-0.48 | -0.33% | 100,500 | 1,100 | 0.2 |
124
219.38
148
|
|
24 tháng
(2022-09-27) |
35.49 | 31.54% | 180,702 | 400 | 0.1 |
96.58
219.38
148
|
|
36 tháng
(2021-10-04) |
51.37 | 53.16% | 422,622 | 1,900 | 0.3 |
80.53
219.38
148
|
|
60 tháng
(2019-10-14) |
104.22 | 238.03% | 741,889 | 3,800 | 0.4 |
30.74
219.38
148
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
148
|
0 | 148 | 148 | 148 | 0 | 0 | 0 | |
| 13/09/2024 |
149.90
|
2,600 | 150 | 150 | 141.70 | 0 | 0 | 0 | |
| 12/09/2024 |
140
|
300 | 145 | 145 | 140 | 0 | 0 | 0 | |
| 11/09/2024 |
156.70
|
0 | 156.70 | 156.70 | 156.70 | 0 | 0 | 0 | |
| 10/09/2024 |
156.70
|
0 | 156.70 | 156.70 | 156.70 | 0 | 0 | 0 | |
| 09/09/2024 |
156.70
|
0 | 156.70 | 156.70 | 156.70 | 0 | 0 | 0 | |
| 06/09/2024 |
156.70
|
100 | 156.70 | 156.70 | 156.70 | 0 | 0 | 0 | |
| 05/09/2024 |
184.50
|
200 | 184 | 184.50 | 184 | 0 | 0 | 0 | |
| 04/09/2024 |
175.10
|
0 | 175.10 | 175.10 | 175.10 | 0 | 0 | 0 | |
| 30/08/2024 |
157.70
|
2,700 | 157.70 | 181.30 | 157.70 | 0 | 0 | 0 | |
| 29/08/2024 |
150
|
1,500 | 142 | 163.30 | 142 | 0 | 0 | 0 | |
| 28/08/2024 |
142
|
100 | 142 | 142 | 142 | 0 | 0 | 0 | |
| 27/08/2024 |
139.90
|
4,800 | 134.90 | 139.90 | 134.90 | 0 | 0 | 0 | |
| 26/08/2024 |
135
|
100 | 135 | 135 | 135 | 0 | 0 | 0 | |
| 23/08/2024 |
125
|
200 | 125 | 125 | 125 | 100 | 0 | 0.0 | |
| 22/08/2024 |
127
|
100 | 127 | 127 | 127 | 0 | 0 | 0 | |
| 21/08/2024 |
127
|
0 | 127 | 127 | 127 | 0 | 0 | 0 | |
| 20/08/2024 |
124
|
1,000 | 128.40 | 128.40 | 124 | 600 | 1,000 | -0.1 | |
| 19/08/2024 |
129
|
1,700 | 141 | 141 | 128.30 | 0 | 0 | 0 | |
| 16/08/2024 |
132
|
1,100 | 132 | 132 | 132 | 0 | 0 | 0 | |
| 15/08/2024 |
135
|
600 | 140 | 140 | 135 | 0 | 0 | 0 | |
| 14/08/2024 |
136
|
600 | 136.10 | 140 | 136 | 0 | 0 | 0 | |
| 13/08/2024 |
147
|
200 | 147 | 147 | 147 | 0 | 0 | 0 | |
| 12/08/2024 |
129
|
0 | 129 | 129 | 129 | 0 | 0 | 0 | |
| 09/08/2024 |
129
|
0 | 129 | 129 | 129 | 0 | 0 | 0 | |
| 08/08/2024 |
129
|
0 | 129 | 129 | 129 | 0 | 0 | 0 | |
| 07/08/2024 |
129
|
1,000 | 129 | 129 | 129 | 0 | 0 | 0 | |
| 06/08/2024 |
141
|
0 | 141 | 141 | 141 | 0 | 0 | 0 | |
| 05/08/2024 |
141
|
0 | 141 | 141 | 141 | 0 | 0 | 0 | |
| 02/08/2024 |
141
|
0 | 141 | 141 | 141 | 0 | 0 | 0 | |
| 01/08/2024 |
141
|
100 | 141 | 141 | 141 | 0 | 0 | 0 | |
| 31/07/2024 |
141
|
1,200 | 145 | 145 | 141 | 0 | 0 | 0 | |
| 30/07/2024 |
150
|
0 | 150 | 150 | 150 | 0 | 0 | 0 | |
| 29/07/2024 |
150
|
0 | 150 | 150 | 150 | 0 | 0 | 0 | |
| 26/07/2024 |
150
|
0 | 150 | 150 | 150 | 0 | 0 | 0 | |
| 25/07/2024 |
150
|
5,000 | 150 | 150 | 150 | 0 | 0 | 0 | |
| 24/07/2024 |
149.80
|
0 | 149.80 | 149.80 | 149.80 | 0 | 0 | 0 | |
| 23/07/2024 |
149.80
|
0 | 149.80 | 149.80 | 149.80 | 0 | 0 | 0 | |
| 22/07/2024 |
149.80
|
0 | 149.80 | 149.80 | 149.80 | 0 | 0 | 0 | |
| 19/07/2024 |
149.80
|
0 | 149.80 | 149.80 | 149.80 | 0 | 0 | 0 | |
| 18/07/2024 |
149.80
|
2,500 | 149.80 | 149.80 | 149.80 | 0 | 0 | 0 | |
| 17/07/2024 |
146
|
0 | 146 | 146 | 146 | 0 | 0 | 0 | |
| 16/07/2024 |
146
|
100 | 146 | 146 | 146 | 0 | 0 | 0 | |
| 15/07/2024 |
146
|
0 | 146 | 146 | 146 | 0 | 0 | 0 | |
| 12/07/2024 |
145
|
1,000 | 147 | 147 | 145 | 0 | 0 | 0 | |
| 11/07/2024 |
147.20
|
300 | 147.20 | 147.20 | 147.20 | 0 | 0 | 0 | |
| 10/07/2024 |
147.30
|
900 | 147 | 147.30 | 147 | 0 | 0 | 0 | |
| 09/07/2024 |
128.10
|
100 | 128.10 | 128.10 | 128.10 | 0 | 0 | 0 | |
| 08/07/2024 |
145
|
0 | 145 | 145 | 145 | 0 | 0 | 0 | |
| 05/07/2024 |
145
|
100 | 145 | 145 | 145 | 0 | 0 | 0 | |
| 04/07/2024 |
157.90
|
0 | 157.90 | 157.90 | 157.90 | 0 | 0 | 0 | |
| 03/07/2024 |
157.90
|
0 | 157.90 | 157.90 | 157.90 | 0 | 0 | 0 | |
| 02/07/2024 |
157.90
|
0 | 157.90 | 157.90 | 157.90 | 0 | 0 | 0 | |
| 01/07/2024 |
157.90
|
100 | 157.90 | 157.90 | 157.90 | 0 | 0 | 0 | |
| 28/06/2024 |
139.90
|
0 | 139.90 | 139.90 | 139.90 | 0 | 0 | 0 | |
| 27/06/2024 |
139.90
|
300 | 139.90 | 139.90 | 139.90 | 0 | 0 | 0 | |
| 26/06/2024 |
139.90
|
100 | 139.90 | 139.90 | 139.90 | 0 | 0 | 0 | |
| 25/06/2024 |
140
|
400 | 140 | 140 | 140 | 0 | 0 | 0 | |
| 24/06/2024 |
133
|
600 | 133 | 133.10 | 133 | 0 | 0 | 0 | |
| 21/06/2024 |
156
|
0 | 156 | 156 | 156 | 0 | 0 | 0 | |
| 20/06/2024 |
156
|
0 | 156 | 156 | 156 | 0 | 0 | 0 | |
| 19/06/2024 |
156
|
0 | 156 | 156 | 156 | 0 | 0 | 0 | |
| 18/06/2024 |
156
|
0 | 156 | 156 | 156 | 0 | 0 | 0 | |
| 17/06/2024 |
156
|
0 | 156 | 156 | 156 | 0 | 0 | 0 | |
| 14/06/2024 |
156
|
7,000 | 156 | 156 | 155 | 0 | 0 | 0 | |
| 13/06/2024 |
147.50
|
0 | 147.50 | 147.50 | 147.50 | 0 | 0 | 0 | |
| 12/06/2024 |
147.50
|
0 | 147.50 | 147.50 | 147.50 | 0 | 0 | 0 | |
| 11/06/2024 |
147.50
|
0 | 147.50 | 147.50 | 147.50 | 0 | 0 | 0 | |
| 10/06/2024 |
147.50
|
0 | 147.50 | 147.50 | 147.50 | 0 | 0 | 0 | |
| 07/06/2024 |
147.50
|
0 | 147.50 | 147.50 | 147.50 | 0 | 0 | 0 | |
| 06/06/2024: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 06/06/2024 |
147.50
|
0 | 147.50 | 147.50 | 147.50 | 0 | 0 | 0 | |
| 05/06/2024 |
147.50
|
100 | 147.50 | 147.50 | 147.50 | 0 | 0 | 0 | |
| 04/06/2024 |
149.47
|
0 | 149.47 | 149.47 | 149.47 | 0 | 0 | 0 | |
| 03/06/2024 |
154.38
|
800 | 148.48 | 154.38 | 148.48 | 0 | 0 | 0 | |
| 31/05/2024 |
154.38
|
0 | 154.38 | 154.38 | 154.38 | 0 | 0 | 0 | |
| 30/05/2024 |
154.38
|
100 | 154.38 | 154.38 | 154.38 | 0 | 0 | 0 | |
| 29/05/2024 |
149.47
|
3,500 | 132.75 | 149.47 | 132.75 | 0 | 0 | 0 | |
| 28/05/2024 |
149.47
|
10,300 | 132.85 | 153.40 | 132.75 | 200 | 0 | 0.0 | |
| 27/05/2024 |
155.37
|
100 | 155.37 | 155.37 | 155.37 | 0 | 0 | 0 | |
| 24/05/2024 |
155.37
|
300 | 133.83 | 155.37 | 133.83 | 0 | 0 | 0 | |
| 23/05/2024 |
155.37
|
800 | 155.37 | 155.37 | 155.37 | 0 | 0 | 0 | |
| 22/05/2024 |
177.00
|
200 | 177.00 | 177.00 | 177.00 | 0 | 0 | 0 | |
| 21/05/2024 |
157.33
|
0 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 20/05/2024 |
157.33
|
0 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 17/05/2024 |
157.33
|
0 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 16/05/2024 |
157.33
|
0 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 15/05/2024 |
157.33
|
0 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 14/05/2024 |
157.33
|
0 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 13/05/2024 |
157.33
|
0 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 10/05/2024 |
157.33
|
0 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 09/05/2024 |
157.33
|
0 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 08/05/2024 |
157.33
|
0 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 07/05/2024 |
157.33
|
0 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 06/05/2024 |
157.33
|
100 | 157.33 | 157.33 | 157.33 | 0 | 0 | 0 | |
| 03/05/2024 |
147.50
|
500 | 153.40 | 153.40 | 147.50 | 0 | 0 | 0 | |
| 02/05/2024 |
153.40
|
9,000 | 153.40 | 153.40 | 153.40 | 0 | 0 | 0 | |
| 26/04/2024 |
159.99
|
0 | 159.99 | 159.99 | 159.99 | 0 | 0 | 0 | |
| 25/04/2024 |
159.99
|
0 | 159.99 | 159.99 | 159.99 | 0 | 0 | 0 | |
| 24/04/2024 |
159.99
|
0 | 159.99 | 159.99 | 159.99 | 0 | 0 | 0 | |
| 23/04/2024 |
159.99
|
0 | 159.99 | 159.99 | 159.99 | 0 | 0 | 0 | |