| 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 | 0% | 1,400 | 0 | 0 |
68
68
68
|
|
2 tháng
(2024-07-18) |
-1 | -1.45% | 2,200 | 0 | 0 |
68
69
68
|
|
3 tháng
(2024-06-18) |
2 | 3.03% | 6,300 | 0 | 0 |
61.50
69
68
|
|
6 tháng
(2024-03-21) |
-3.56 | -4.97% | 11,800 | -2,152 | -0.1 |
61.50
71.56
68
|
|
12 tháng
(2023-09-22) |
12.14 | 21.73% | 68,600 | 7,448 | 0.4 |
51.72
71.56
68
|
|
24 tháng
(2022-09-27) |
7.93 | 13.20% | 154,200 | 13,948 | 2.4 |
46.07
71.56
68
|
|
36 tháng
(2021-10-04) |
1.91 | 2.89% | 212,600 | 27,646 | 5.4 |
46.07
73.94
68
|
|
60 tháng
(2019-10-14) |
20.84 | 44.19% | 1,103,510 | -601,274 | -32.3 |
44.19
93.66
68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 13/09/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 12/09/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 11/09/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 10/09/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 09/09/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 06/09/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 05/09/2024 |
68
|
300 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 04/09/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 30/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 29/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 28/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 27/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 26/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 23/08/2024 |
68
|
1,100 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 22/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 21/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 20/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 19/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 16/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 15/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 14/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 13/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 12/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 09/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 08/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 07/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 06/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 05/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 02/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 01/08/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 31/07/2024 |
68
|
200 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 30/07/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 29/07/2024 |
68
|
0 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 26/07/2024 |
68
|
100 | 68 | 68 | 68 | 0 | 0 | 0 | |
| 25/07/2024 |
69
|
500 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 24/07/2024 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 23/07/2024 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 22/07/2024 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 19/07/2024 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 18/07/2024 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 17/07/2024 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 16/07/2024 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 15/07/2024 |
69
|
100 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 12/07/2024 |
69
|
0 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 11/07/2024 |
69
|
100 | 69 | 69 | 69 | 0 | 0 | 0 | |
| 10/07/2024 |
69
|
200 | 68 | 69 | 68 | 0 | 0 | 0 | |
| 09/07/2024 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 08/07/2024 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 05/07/2024 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 04/07/2024 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 03/07/2024 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 02/07/2024 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 01/07/2024 |
65
|
0 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 28/06/2024 |
65
|
1,400 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 27/06/2024 |
65
|
2,000 | 65 | 65 | 65 | 0 | 0 | 0 | |
| 26/06/2024 |
61.50
|
100 | 61.50 | 61.50 | 61.50 | 0 | 0 | 0 | |
| 25/06/2024 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 24/06/2024 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 21/06/2024 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 20/06/2024 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 19/06/2024 |
66
|
0 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 18/06/2024 |
66
|
200 | 66 | 66 | 66 | 0 | 0 | 0 | |
| 17/06/2024 |
63.50
|
0 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0 | |
| 14/06/2024 |
63.50
|
0 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0 | |
| 13/06/2024 |
63.50
|
0 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0 | |
| 12/06/2024 |
63.50
|
0 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0 | |
| 11/06/2024 |
63.50
|
0 | 63.50 | 63.50 | 63.50 | 0 | 0 | 0 | |
| 10/06/2024 |
63.50
|
1,500 | 62.70 | 63.50 | 62.70 | 0 | 1,500 | -0.1 | |
| 07/06/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 06/06/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 05/06/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 04/06/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 03/06/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 31/05/2024 |
63
|
0 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 30/05/2024 |
63
|
100 | 63 | 63 | 63 | 0 | 0 | 0 | |
| 29/05/2024 |
67
|
600 | 68 | 68 | 67 | 0 | 0 | 0 | |
| 28/05/2024 |
64
|
100 | 64 | 64 | 64 | 0 | 100 | -0.0 | |
| 27/05/2024: Cổ tức tiền mặt tỉ lệ: 26% | |||||||||
| 27/05/2024 |
67.90
|
0 | 70.50 | 70.50 | 70.50 | 0 | 0 | 0 | |
| 24/05/2024 |
67.90
|
0 | 67.90 | 67.90 | 67.90 | 0 | 0 | 0 | |
| 23/05/2024 |
67.90
|
1,000 | 67.90 | 67.90 | 67.90 | 0 | 0 | 0 | |
| 22/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 21/05/2024 |
67.42
|
500 | 67.42 | 67.42 | 67.42 | 0 | 50 | 0 | |
| 20/05/2024 |
67.42
|
500 | 67.42 | 67.42 | 67.42 | 0 | 500 | -0.0 | |
| 17/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 16/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 15/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 14/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 13/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 10/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 09/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 08/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 2 | 0 | |
| 07/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 06/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 03/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 02/05/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 26/04/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 25/04/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 24/04/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |
| 23/04/2024 |
67.42
|
0 | 67.42 | 67.42 | 67.42 | 0 | 0 | 0 | |