| 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 | -6.67% | 600 | 0 | 0.0 |
70
76
70
|
|
2 tháng
(2024-07-18) |
-2 | -2.78% | 3,800 | -1,400 | -0.1 |
69
80
70
|
|
3 tháng
(2024-06-18) |
-1 | -1.41% | 7,200 | -1,500 | -0.1 |
69
80
70
|
|
6 tháng
(2024-03-20) |
18.81 | 36.75% | 33,610 | -2,100 | -0.0 |
50.80
82.58
70
|
|
12 tháng
(2023-09-22) |
37.07 | 112.58% | 71,799 | 4,300 | 0.3 |
32.93
82.58
70
|
|
24 tháng
(2022-09-27) |
43.73 | 166.46% | 97,608 | 9,100 | 0.5 |
23.34
82.58
70
|
|
36 tháng
(2021-10-04) |
35.92 | 105.41% | 223,746 | 9,040 | 0.5 |
23.34
82.58
70
|
|
60 tháng
(2019-10-14) |
52.89 | 309.03% | 1,150,133 | 9,080 | 0.5 |
16.19
82.58
70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 13/09/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 12/09/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 11/09/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 10/09/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 09/09/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 06/09/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 05/09/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 04/09/2024 |
70
|
100 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 30/08/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 29/08/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 28/08/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 27/08/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 26/08/2024 |
71
|
300 | 68.40 | 71 | 68.40 | 0 | 100 | -0.0 | |
| 23/08/2024 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 22/08/2024 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 21/08/2024 |
76
|
0 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 20/08/2024 |
76
|
200 | 76 | 76 | 76 | 100 | 0 | 0.0 | |
| 19/08/2024 |
75
|
0 | 75 | 75 | 75 | 0 | 0 | 0 | |
| 16/08/2024 |
75
|
100 | 75 | 75 | 75 | 0 | 0 | 0 | |
| 15/08/2024 |
72
|
0 | 72 | 72 | 72 | 0 | 0 | 0 | |
| 14/08/2024 |
72
|
0 | 72 | 72 | 72 | 0 | 0 | 0 | |
| 13/08/2024 |
72
|
500 | 71 | 72 | 71 | 0 | 400 | -0.0 | |
| 12/08/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 09/08/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 08/08/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 07/08/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 06/08/2024 |
70
|
100 | 70 | 70 | 70 | 0 | 100 | -0.0 | |
| 05/08/2024 |
75.90
|
0 | 75.90 | 75.90 | 75.90 | 0 | 0 | 0 | |
| 02/08/2024 |
75.90
|
500 | 75.90 | 75.90 | 75.90 | 0 | 500 | -0.0 | |
| 01/08/2024 |
76
|
400 | 76 | 76 | 76 | 0 | 0 | 0 | |
| 31/07/2024 |
75.80
|
100 | 75.80 | 75.80 | 75.80 | 0 | 0 | 0 | |
| 30/07/2024 |
69
|
400 | 75.50 | 75.50 | 69 | 0 | 0 | 0 | |
| 29/07/2024 |
75.10
|
0 | 75.10 | 75.10 | 75.10 | 0 | 0 | 0 | |
| 26/07/2024 |
75.10
|
0 | 75.10 | 75.10 | 75.10 | 0 | 0 | 0 | |
| 25/07/2024 |
75.10
|
300 | 75 | 75.10 | 75 | 0 | 100 | -0.0 | |
| 24/07/2024 |
80
|
500 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 23/07/2024 |
73
|
100 | 73 | 73 | 73 | 0 | 100 | -0.0 | |
| 22/07/2024 |
79
|
100 | 79 | 79 | 79 | 0 | 100 | -0.0 | |
| 19/07/2024 |
72
|
0 | 72 | 72 | 72 | 0 | 0 | 0 | |
| 18/07/2024 |
72
|
100 | 72 | 72 | 72 | 0 | 100 | -0.0 | |
| 17/07/2024 |
80
|
200 | 80 | 80 | 80 | 0 | 100 | -0.0 | |
| 16/07/2024 |
80
|
700 | 80 | 80 | 80 | 0 | 0 | 0 | |
| 15/07/2024 |
73
|
100 | 73 | 73 | 73 | 100 | 0 | 0.0 | |
| 12/07/2024 |
71.50
|
100 | 71.50 | 71.50 | 71.50 | 0 | 100 | -0.0 | |
| 11/07/2024 |
71.50
|
0 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 | |
| 10/07/2024 |
71.50
|
0 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 | |
| 09/07/2024 |
71.50
|
1,000 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 | |
| 08/07/2024 |
71.50
|
100 | 71.50 | 71.50 | 71.50 | 0 | 0 | 0 | |
| 05/07/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 04/07/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 03/07/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 02/07/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 01/07/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 28/06/2024 |
71
|
0 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 27/06/2024 |
71
|
100 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 26/06/2024 |
71
|
500 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 25/06/2024 |
71
|
100 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 24/06/2024 |
70.80
|
0 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 | |
| 21/06/2024 |
70.80
|
0 | 70.80 | 70.80 | 70.80 | 0 | 0 | 0 | |
| 20/06/2024 |
70.80
|
200 | 71 | 71 | 70.80 | 100 | 100 | -0 | |
| 19/06/2024 |
71
|
100 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 18/06/2024 |
71
|
200 | 71 | 71 | 71 | 0 | 0 | 0 | |
| 17/06/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
| 14/06/2024 |
70.10
|
0 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
| 13/06/2024 |
70.10
|
700 | 70.10 | 70.10 | 70.10 | 0 | 0 | 0 | |
| 12/06/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 11/06/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 10/06/2024 |
70
|
700 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 07/06/2024 |
70
|
200 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 06/06/2024 |
70
|
800 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 05/06/2024 |
70
|
1,500 | 70 | 70 | 68 | 400 | 200 | 0.0 | |
| 04/06/2024 |
70
|
100 | 70 | 70 | 70 | 0 | 100 | -0.0 | |
| 03/06/2024 |
70
|
400 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 31/05/2024 |
70
|
100 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 30/05/2024 |
70
|
2,600 | 67.10 | 70 | 67.10 | 1,700 | 0 | 0.1 | |
| 29/05/2024 |
67.10
|
2,500 | 74.40 | 74.40 | 67 | 400 | 0 | 0.0 | |
| 28/05/2024 |
74.40
|
1,200 | 75.70 | 75.70 | 74.40 | 500 | 0 | 0.0 | |
| 27/05/2024 |
75.70
|
100 | 75.70 | 75.70 | 75.70 | 0 | 0 | 0 | |
| 24/05/2024 |
75.70
|
600 | 75.70 | 75.70 | 75.70 | 0 | 0 | 0 | |
| 23/05/2024 |
75.70
|
0 | 75.70 | 75.70 | 75.70 | 0 | 0 | 0 | |
| 22/05/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 22/05/2024 |
75.70
|
200 | 76 | 76 | 75.70 | 200 | 0 | 0.0 | |
| 21/05/2024 |
78.00
|
600 | 78.00 | 78.00 | 78.00 | 0 | 0 | 0 | |
| 20/05/2024 |
73.13
|
1,600 | 78.00 | 78.00 | 73.13 | 0 | 0 | 0 | |
| 17/05/2024 |
77.81
|
600 | 78.98 | 78.98 | 77.81 | 400 | 0 | 0.0 | |
| 16/05/2024 |
80.93
|
200 | 80.93 | 80.93 | 80.93 | 0 | 100 | -0.0 | |
| 15/05/2024 |
82.58
|
105 | 82.58 | 82.58 | 82.58 | 0 | 0 | 0 | |
| 14/05/2024 |
82.58
|
300 | 82.58 | 82.58 | 82.58 | 0 | 0 | 0 | |
| 13/05/2024 |
82.58
|
2,500 | 75.47 | 82.97 | 75.47 | 100 | 0 | 0.0 | |
| 10/05/2024 |
75.47
|
2,799 | 75.08 | 75.47 | 75.08 | 0 | 0 | 0 | |
| 09/05/2024 |
68.64
|
200 | 68.64 | 68.64 | 68.64 | 0 | 0 | 0 | |
| 08/05/2024 |
62.40
|
100 | 62.40 | 62.40 | 62.40 | 0 | 0 | 0 | |
| 07/05/2024 |
61.43
|
3 | 61.43 | 61.43 | 61.43 | 0 | 0 | 0 | |
| 06/05/2024 |
61.43
|
2,000 | 58.50 | 61.43 | 58.50 | 0 | 1,500 | 0 | |
| 03/05/2024 |
55.87
|
0 | 55.87 | 55.87 | 55.87 | 0 | 0 | 0 | |
| 02/05/2024 |
55.87
|
200 | 55.87 | 55.87 | 55.87 | 0 | 0 | 0 | |
| 26/04/2024 |
50.80
|
0 | 50.80 | 50.80 | 50.80 | 0 | 0 | 0 | |
| 25/04/2024 |
50.80
|
0 | 50.80 | 50.80 | 50.80 | 0 | 0 | 0 | |
| 24/04/2024 |
50.80
|
0 | 50.80 | 50.80 | 50.80 | 0 | 0 | 0 | |
| 23/04/2024 |
50.80
|
0 | 50.80 | 50.80 | 50.80 | 0 | 0 | 0 | |