| 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) |
0.47 | 0.54% | 6,600 | -86 | -0.0 |
84.06
92.46
86.50
|
|
2 tháng
(2024-07-18) |
-5.47 | -5.94% | 24,700 | -786 | -0.0 |
83.07
96.91
86.50
|
|
3 tháng
(2024-06-18) |
0.47 | 0.54% | 37,600 | 3,014 | 0.3 |
79.21
96.91
86.50
|
|
6 tháng
(2024-03-20) |
10.08 | 13.19% | 133,100 | 27,897 | 2.4 |
74.44
96.91
86.50
|
|
12 tháng
(2023-09-22) |
21.45 | 32.98% | 591,900 | -3 | 0.2 |
59.75
96.91
86.50
|
|
24 tháng
(2022-09-27) |
34.54 | 66.48% | 1,111,137 | -227,807 | -16.4 |
46.68
96.91
86.50
|
|
36 tháng
(2021-10-04) |
39.24 | 83.02% | 1,407,174 | -579,101 | -39.6 |
45.56
96.91
86.50
|
|
60 tháng
(2019-10-14) |
46.72 | 117.47% | 2,985,780 | -1,083,752 | -70.5 |
26.59
96.91
86.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
86.50
|
100 | 86.50 | 86.50 | 86.50 | 0 | 0 | 0 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/09/2024 |
89
|
200 | 89 | 89 | 89 | 0 | 0 | 0 | |
| 12/09/2024 |
89.00
|
200 | 89.00 | 89.00 | 89.00 | 0 | 0 | 0 | |
| 11/09/2024 |
89.00
|
100 | 89.00 | 89.00 | 89.00 | 0 | 0 | 0 | |
| 10/09/2024 |
89.00
|
400 | 89.00 | 89.00 | 89.00 | 110 | 0 | 0.0 | |
| 09/09/2024 |
87.02
|
300 | 86.03 | 87.02 | 86.03 | 0 | 100 | -0.0 | |
| 06/09/2024 |
92.46
|
500 | 92.86 | 92.86 | 84.65 | 0 | 0 | 0 | |
| 05/09/2024 |
84.55
|
500 | 84.55 | 84.55 | 84.55 | 0 | 0 | 0 | |
| 04/09/2024 |
84.06
|
200 | 84.55 | 84.55 | 84.06 | 0 | 0 | 0 | |
| 30/08/2024 |
86.92
|
500 | 87.02 | 87.02 | 86.03 | 0 | 0 | 0 | |
| 29/08/2024 |
86.53
|
0 | 86.53 | 86.53 | 86.53 | 0 | 0 | 0 | |
| 28/08/2024 |
86.53
|
2,000 | 86.53 | 86.63 | 86.33 | 100 | 800 | -0.1 | |
| 27/08/2024 |
86.53
|
0 | 86.53 | 86.53 | 86.53 | 0 | 0 | 0 | |
| 26/08/2024 |
86.53
|
200 | 86.53 | 86.53 | 86.53 | 200 | 0 | 0.0 | |
| 23/08/2024 |
86.53
|
0 | 86.53 | 86.53 | 86.53 | 0 | 0 | 0 | |
| 22/08/2024 |
86.53
|
100 | 86.53 | 86.53 | 86.53 | 104 | 0 | 0.0 | |
| 21/08/2024 |
86.03
|
0 | 86.03 | 86.03 | 86.03 | 0 | 0 | 0 | |
| 20/08/2024 |
86.03
|
1,300 | 86.03 | 86.53 | 86.03 | 300 | 0 | 0.0 | |
| 19/08/2024 |
86.03
|
0 | 86.03 | 86.03 | 86.03 | 0 | 0 | 0 | |
| 16/08/2024 |
86.03
|
0 | 86.03 | 86.03 | 86.03 | 0 | 0 | 0 | |
| 15/08/2024 |
86.03
|
500 | 86.03 | 86.03 | 86.03 | 0 | 0 | 0 | |
| 14/08/2024 |
86.03
|
0 | 86.03 | 86.03 | 86.03 | 0 | 0 | 0 | |
| 13/08/2024 |
86.03
|
200 | 86.03 | 86.03 | 86.03 | 0 | 0 | 0 | |
| 12/08/2024 |
86.03
|
200 | 85.04 | 86.03 | 85.04 | 0 | 0 | 0 | |
| 09/08/2024 |
84.55
|
0 | 84.55 | 84.55 | 84.55 | 0 | 0 | 0 | |
| 08/08/2024 |
84.55
|
0 | 84.55 | 84.55 | 84.55 | 0 | 0 | 0 | |
| 07/08/2024 |
84.55
|
200 | 85.04 | 85.04 | 84.55 | 0 | 200 | -0.0 | |
| 06/08/2024 |
83.07
|
4,800 | 81.09 | 83.07 | 81.09 | 0 | 1,000 | -0.1 | |
| 05/08/2024 |
85.74
|
200 | 84.15 | 85.74 | 84.15 | 0 | 0 | 0 | |
| 02/08/2024 |
85.54
|
4,200 | 81.68 | 85.54 | 81.68 | 600 | 4,000 | -0.3 | |
| 01/08/2024 |
87.42
|
400 | 87.22 | 87.42 | 87.22 | 0 | 0 | 0 | |
| 31/07/2024 |
96.91
|
0 | 96.91 | 96.91 | 96.91 | 0 | 0 | 0 | |
| 30/07/2024 |
96.91
|
0 | 96.91 | 96.91 | 96.91 | 0 | 0 | 0 | |
| 29/07/2024 |
96.91
|
0 | 96.91 | 96.91 | 96.91 | 0 | 0 | 0 | |
| 26/07/2024 |
96.91
|
900 | 94.74 | 98.89 | 94.74 | 500 | 500 | 0 | |
| 25/07/2024 |
95.72
|
100 | 95.72 | 95.72 | 95.72 | 0 | 0 | 0 | |
| 24/07/2024 |
95.43
|
0 | 95.43 | 95.43 | 95.43 | 0 | 0 | 0 | |
| 23/07/2024 |
95.43
|
0 | 95.43 | 95.43 | 95.43 | 0 | 0 | 0 | |
| 22/07/2024 |
95.43
|
2,800 | 95.43 | 95.43 | 95.43 | 1,300 | 0 | 0.1 | |
| 19/07/2024 |
92.26
|
100 | 92.26 | 92.26 | 92.26 | 0 | 100 | -0.0 | |
| 18/07/2024 |
91.97
|
3,500 | 95.92 | 96.91 | 91.97 | 2,700 | 0 | 0.3 | |
| 17/07/2024 |
88.41
|
2,400 | 88.51 | 88.51 | 88.31 | 800 | 0 | 0.1 | |
| 16/07/2024 |
87.02
|
1,400 | 83.96 | 87.02 | 83.96 | 0 | 0 | 0 | |
| 15/07/2024 |
83.96
|
600 | 84.06 | 84.06 | 83.86 | 500 | 0 | 0.0 | |
| 12/07/2024 |
84.06
|
500 | 84.85 | 84.85 | 84.06 | 0 | 0 | 0 | |
| 11/07/2024 |
84.85
|
100 | 84.85 | 84.85 | 84.85 | 0 | 0 | 0 | |
| 10/07/2024 |
79.41
|
1,200 | 86.92 | 86.92 | 79.41 | 0 | 0 | 0 | |
| 09/07/2024 |
79.21
|
2,700 | 86.53 | 86.53 | 79.21 | 0 | 0 | 0 | |
| 08/07/2024 |
86.53
|
100 | 86.53 | 86.53 | 86.53 | 0 | 0 | 0 | |
| 05/07/2024 |
86.53
|
100 | 86.53 | 86.53 | 86.53 | 0 | 0 | 0 | |
| 04/07/2024 |
86.53
|
0 | 86.53 | 86.53 | 86.53 | 0 | 0 | 0 | |
| 03/07/2024 |
86.53
|
100 | 86.53 | 86.53 | 86.53 | 0 | 0 | 0 | |
| 02/07/2024 |
86.03
|
200 | 86.03 | 86.03 | 86.03 | 0 | 0 | 0 | |
| 01/07/2024 |
86.03
|
200 | 86.03 | 86.03 | 86.03 | 200 | 0 | 0.0 | |
| 28/06/2024 |
87.02
|
0 | 87.02 | 87.02 | 87.02 | 0 | 0 | 0 | |
| 27/06/2024 |
87.02
|
0 | 87.02 | 87.02 | 87.02 | 0 | 0 | 0 | |
| 26/06/2024 |
87.02
|
0 | 87.02 | 87.02 | 87.02 | 0 | 0 | 0 | |
| 25/06/2024 |
87.02
|
100 | 87.02 | 87.02 | 87.02 | 0 | 0 | 0 | |
| 24/06/2024 |
87.02
|
100 | 87.02 | 87.02 | 87.02 | 0 | 100 | -0.0 | |
| 21/06/2024 |
87.02
|
100 | 87.02 | 87.02 | 87.02 | 0 | 0 | 0 | |
| 20/06/2024 |
87.02
|
100 | 87.02 | 87.02 | 87.02 | 0 | 0 | 0 | |
| 19/06/2024 |
87.02
|
2,800 | 86.03 | 87.12 | 86.03 | 2,400 | 0 | 0.2 | |
| 18/06/2024 |
86.03
|
100 | 86.03 | 86.03 | 86.03 | 0 | 0 | 0 | |
| 17/06/2024 |
86.03
|
800 | 86.03 | 86.03 | 85.84 | 100 | 100 | 0 | |
| 14/06/2024 |
86.03
|
600 | 85.54 | 86.03 | 85.54 | 0 | 100 | -0.0 | |
| 13/06/2024 |
85.54
|
6,200 | 85.54 | 85.54 | 85.54 | 5,500 | 0 | 0.5 | |
| 12/06/2024 |
85.54
|
400 | 86.03 | 86.03 | 85.54 | 0 | 0 | 0 | |
| 11/06/2024 |
86.03
|
500 | 86.03 | 86.03 | 86.03 | 0 | 0 | 0 | |
| 10/06/2024 |
86.03
|
700 | 87.02 | 87.02 | 86.03 | 100 | 16 | 0.0 | |
| 07/06/2024 |
86.03
|
3,900 | 86.03 | 86.03 | 86.03 | 0 | 0 | 0 | |
| 06/06/2024 |
86.03
|
2,000 | 86.03 | 86.03 | 86.03 | 2,000 | 0 | 0.2 | |
| 05/06/2024 |
84.55
|
3,200 | 85.54 | 85.54 | 84.06 | 3,000 | 0 | 0.3 | |
| 04/06/2024 |
85.54
|
0 | 85.54 | 85.54 | 85.54 | 0 | 1 | -0.0 | |
| 03/06/2024 |
85.54
|
1,100 | 83.07 | 85.64 | 83.07 | 0 | 100 | -0.0 | |
| 31/05/2024 |
86.03
|
2,200 | 86.03 | 86.03 | 82.28 | 400 | 100 | 0.0 | |
| 30/05/2024 |
79.11
|
800 | 79.11 | 79.11 | 79.11 | 300 | 0 | 0.0 | |
| 29/05/2024 |
79.11
|
2,200 | 83.17 | 83.17 | 79.11 | 400 | 200 | 0.0 | |
| 28/05/2024 |
83.17
|
2,400 | 82.57 | 84.06 | 82.57 | 1,100 | 300 | 0.1 | |
| 27/05/2024: Cổ tức tiền mặt tỉ lệ: 41% | |||||||||
| 27/05/2024 |
82.57
|
1,200 | 86.03 | 86.03 | 82.08 | 300 | 0 | 0.0 | |
| 24/05/2024 |
81.98
|
16,200 | 81.79 | 82.17 | 81.70 | 5,000 | 3,800 | 0.1 | |
| 23/05/2024 |
81.79
|
2,000 | 82.36 | 82.36 | 81.51 | 500 | 300 | 0.0 | |
| 22/05/2024 |
82.36
|
3,500 | 82.07 | 82.45 | 81.79 | 0 | 1,700 | -0.1 | |
| 21/05/2024 |
82.07
|
1,600 | 81.98 | 82.07 | 81.98 | 0 | 600 | -0.1 | |
| 20/05/2024 |
81.98
|
11,800 | 76.51 | 83.77 | 76.33 | 400 | 500 | -0.0 | |
| 17/05/2024 |
76.33
|
1,300 | 76.33 | 76.33 | 76.33 | 1,000 | 0 | 0.1 | |
| 16/05/2024 |
75.38
|
200 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 15/05/2024 |
75.38
|
0 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 14/05/2024 |
75.38
|
1,900 | 75.48 | 75.48 | 75.38 | 700 | 0 | 0.1 | |
| 13/05/2024 |
75.38
|
300 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 10/05/2024 |
75.38
|
2,700 | 71.61 | 75.38 | 70.67 | 1,200 | 0 | 0.1 | |
| 09/05/2024 |
75.38
|
200 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 08/05/2024 |
75.38
|
100 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 07/05/2024 |
75.38
|
300 | 71.61 | 75.38 | 71.61 | 200 | 0 | 0.0 | |
| 06/05/2024 |
75.38
|
0 | 75.38 | 75.38 | 75.38 | 0 | 0 | 0 | |
| 03/05/2024 |
75.38
|
400 | 70.01 | 75.38 | 70.01 | 300 | 100 | 0.0 | |
| 02/05/2024 |
76.33
|
0 | 76.33 | 76.33 | 76.33 | 0 | 0 | 0 | |
| 26/04/2024 |
76.33
|
2,600 | 76.33 | 76.33 | 76.33 | 0 | 0 | 0 | |
| 25/04/2024 |
76.33
|
0 | 76.33 | 76.33 | 76.33 | 0 | 0 | 0 | |
| 24/04/2024 |
76.33
|
200 | 76.33 | 76.33 | 76.33 | 0 | 0 | 0 | |
| 23/04/2024 |
76.33
|
300 | 76.33 | 76.33 | 76.33 | 0 | 300 | -0.0 | |