| 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) |
-9.50 | -13.57% | 47,300 | 1,200 | 0.1 |
60
73.70
60.50
|
|
2 tháng
(2024-07-18) |
-16.27 | -21.19% | 50,400 | 1,900 | 0.1 |
60
77
60.50
|
|
3 tháng
(2024-06-18) |
-11.04 | -15.43% | 53,500 | 2,000 | 0.1 |
60
79.93
60.50
|
|
6 tháng
(2024-03-20) |
-15.16 | -20.03% | 78,011 | -7,670 | -0.6 |
60
79.93
60.50
|
|
12 tháng
(2023-09-22) |
-18.87 | -23.78% | 736,476 | -51,900 | -3.6 |
59.10
82.35
60.50
|
|
24 tháng
(2022-09-27) |
8.36 | 16.04% | 890,825 | -79,801 | -6.1 |
40.89
84.06
60.50
|
|
36 tháng
(2021-10-04) |
15.21 | 33.58% | 1,384,666 | -91,401 | -6.7 |
35.20
84.06
60.50
|
|
60 tháng
(2019-10-14) |
17.47 | 40.61% | 2,202,972 | -125,100 | -8.5 |
33.57
84.06
60.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
60.50
|
0 | 60.50 | 60.50 | 60.50 | 0 | 0 | 0 | |
| 13/09/2024 |
61
|
2,700 | 62.20 | 62.20 | 60 | 0 | 0 | 0 | |
| 12/09/2024 |
61.70
|
7,900 | 61.60 | 63 | 61 | 0 | 0 | 0 | |
| 11/09/2024 |
64
|
4,900 | 63.10 | 64 | 61 | 200 | 0 | 0.0 | |
| 10/09/2024 |
64.50
|
7,000 | 63 | 64.50 | 63 | 1,000 | 0 | 0.1 | |
| 09/09/2024 |
64.90
|
1,600 | 64.90 | 65 | 64.90 | 0 | 0 | 0 | |
| 06/09/2024 |
60
|
8,400 | 67.50 | 67.50 | 60 | 0 | 0 | 0 | |
| 05/09/2024 |
62
|
14,400 | 66 | 67 | 62 | 0 | 0 | 0 | |
| 04/09/2024 |
67.50
|
0 | 67.50 | 67.50 | 67.50 | 0 | 0 | 0 | |
| 30/08/2024 |
67.50
|
100 | 67.50 | 67.50 | 67.50 | 0 | 0 | 0 | |
| 29/08/2024 |
73.60
|
100 | 73.60 | 73.60 | 73.60 | 0 | 0 | 0 | |
| 28/08/2024 |
73.70
|
0 | 73.70 | 73.70 | 73.70 | 0 | 0 | 0 | |
| 27/08/2024 |
73.70
|
0 | 73.70 | 73.70 | 73.70 | 0 | 0 | 0 | |
| 26/08/2024 |
73.70
|
0 | 73.70 | 73.70 | 73.70 | 0 | 0 | 0 | |
| 23/08/2024 |
73.70
|
0 | 73.70 | 73.70 | 73.70 | 0 | 0 | 0 | |
| 22/08/2024 |
73.70
|
0 | 73.70 | 73.70 | 73.70 | 0 | 0 | 0 | |
| 21/08/2024 |
73.50
|
200 | 73.90 | 73.90 | 73.50 | 0 | 0 | 0 | |
| 20/08/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 19/08/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 16/08/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 15/08/2024 |
70
|
400 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 14/08/2024 |
70
|
0 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 13/08/2024 |
70
|
400 | 70 | 70 | 70 | 0 | 0 | 0 | |
| 12/08/2024 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 09/08/2024 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 08/08/2024 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 07/08/2024 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 06/08/2024 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 05/08/2024 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 02/08/2024 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 01/08/2024 |
77
|
0 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 31/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 31/07/2024 |
77
|
100 | 77 | 77 | 77 | 0 | 0 | 0 | |
| 30/07/2024 |
74.50
|
0 | 74.50 | 74.50 | 74.50 | 0 | 0 | 0 | |
| 29/07/2024 |
74.50
|
0 | 74.50 | 74.50 | 74.50 | 0 | 0 | 0 | |
| 26/07/2024 |
75.98
|
200 | 73.02 | 75.98 | 73.02 | 0 | 0 | 0 | |
| 25/07/2024 |
67.00
|
0 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
| 24/07/2024 |
67.00
|
1,200 | 67.00 | 67.00 | 67.00 | 0 | 0 | 0 | |
| 23/07/2024 |
66.61
|
700 | 67.10 | 67.10 | 66.61 | 700 | 0 | 0.0 | |
| 22/07/2024 |
76.97
|
0 | 76.97 | 76.97 | 76.97 | 0 | 0 | 0 | |
| 19/07/2024 |
76.97
|
100 | 76.97 | 76.97 | 76.97 | 0 | 0 | 0 | |
| 18/07/2024 |
76.77
|
0 | 76.77 | 76.77 | 76.77 | 0 | 0 | 0 | |
| 17/07/2024 |
76.77
|
0 | 76.77 | 76.77 | 76.77 | 0 | 0 | 0 | |
| 16/07/2024 |
79.93
|
800 | 74.01 | 79.93 | 74.01 | 100 | 0 | 0.0 | |
| 15/07/2024 |
73.81
|
0 | 73.81 | 73.81 | 73.81 | 0 | 0 | 0 | |
| 12/07/2024 |
73.81
|
0 | 73.81 | 73.81 | 73.81 | 0 | 0 | 0 | |
| 11/07/2024 |
73.81
|
0 | 73.81 | 73.81 | 73.81 | 0 | 0 | 0 | |
| 10/07/2024 |
73.81
|
0 | 73.81 | 73.81 | 73.81 | 0 | 0 | 0 | |
| 09/07/2024 |
73.81
|
0 | 73.81 | 73.81 | 73.81 | 0 | 0 | 0 | |
| 08/07/2024 |
73.81
|
0 | 73.81 | 73.81 | 73.81 | 0 | 0 | 0 | |
| 05/07/2024 |
74.01
|
700 | 73.02 | 74.01 | 73.02 | 0 | 0 | 0 | |
| 04/07/2024 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 03/07/2024 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 02/07/2024 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 01/07/2024 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 28/06/2024 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 27/06/2024 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 26/06/2024 |
67.30
|
0 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 25/06/2024 |
67.30
|
1,500 | 67.30 | 67.30 | 67.30 | 0 | 0 | 0 | |
| 24/06/2024 |
67.20
|
0 | 67.20 | 67.20 | 67.20 | 0 | 0 | 0 | |
| 21/06/2024 |
67.20
|
0 | 67.20 | 67.20 | 67.20 | 0 | 0 | 0 | |
| 20/06/2024 |
67.20
|
0 | 67.20 | 67.20 | 67.20 | 0 | 0 | 0 | |
| 19/06/2024 |
67.20
|
100 | 67.20 | 67.20 | 67.20 | 0 | 0 | 0 | |
| 18/06/2024 |
71.54
|
0 | 71.54 | 71.54 | 71.54 | 0 | 0 | 0 | |
| 17/06/2024 |
71.93
|
200 | 71.05 | 71.93 | 71.05 | 0 | 0 | 0 | |
| 14/06/2024 |
67.10
|
0 | 67.10 | 67.10 | 67.10 | 0 | 0 | 0 | |
| 13/06/2024 |
67.10
|
0 | 67.10 | 67.10 | 67.10 | 0 | 0 | 0 | |
| 12/06/2024 |
67.10
|
0 | 67.10 | 67.10 | 67.10 | 0 | 0 | 0 | |
| 11/06/2024 |
67.10
|
400 | 67.10 | 67.10 | 67.10 | 0 | 0 | 0 | |
| 10/06/2024 |
66.70
|
100 | 66.70 | 66.70 | 66.70 | 0 | 0 | 0 | |
| 07/06/2024 |
67.10
|
200 | 67.20 | 67.20 | 67.10 | 0 | 0 | 0 | |
| 06/06/2024 |
68.28
|
0 | 68.28 | 68.28 | 68.28 | 0 | 0 | 0 | |
| 05/06/2024 |
71.54
|
2,100 | 68.09 | 71.54 | 68.09 | 1,000 | 2,066 | -0.1 | |
| 04/06/2024 |
67.10
|
4,800 | 67.10 | 67.10 | 67.10 | 0 | 4,800 | -0.3 | |
| 03/06/2024 |
67.10
|
1,000 | 67.10 | 67.10 | 67.10 | 0 | 1,000 | -0.1 | |
| 31/05/2024 |
68.58
|
1,200 | 68.58 | 68.58 | 68.58 | 0 | 0 | 0 | |
| 30/05/2024 |
67.10
|
100 | 67.10 | 67.10 | 67.10 | 0 | 0 | 0 | |
| 29/05/2024 |
69.07
|
800 | 69.17 | 69.17 | 69.07 | 600 | 0 | 0.0 | |
| 28/05/2024 |
69.17
|
800 | 69.17 | 69.17 | 69.17 | 0 | 0 | 0 | |
| 27/05/2024 |
73.91
|
300 | 74.01 | 74.01 | 73.91 | 0 | 0 | 0 | |
| 24/05/2024 |
69.57
|
1,200 | 74.01 | 74.01 | 69.57 | 600 | 0 | 0.0 | |
| 23/05/2024 |
74.01
|
100 | 74.01 | 74.01 | 74.01 | 0 | 0 | 0 | |
| 22/05/2024 |
74.20
|
0 | 74.20 | 74.20 | 74.20 | 0 | 0 | 0 | |
| 21/05/2024 |
78.45
|
1,000 | 73.02 | 78.84 | 73.02 | 600 | 0 | 0.0 | |
| 20/05/2024 |
74.89
|
0 | 74.89 | 74.89 | 74.89 | 0 | 0 | 0 | |
| 17/05/2024 |
74.89
|
0 | 74.89 | 74.70 | 74.70 | 0 | 0 | 0 | |
| 16/05/2024: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 16/05/2024 |
74.70
|
1,200 | 74.99 | 74.99 | 74.70 | 1,200 | 0 | 0.1 | |
| 15/05/2024 |
74.10
|
0 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 14/05/2024 |
74.10
|
100 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 13/05/2024 |
74.10
|
0 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 10/05/2024 |
74.10
|
100 | 74.10 | 74.10 | 74.10 | 0 | 0 | 0 | |
| 09/05/2024 |
73.52
|
1,100 | 74.20 | 74.20 | 73.52 | 0 | 1,000 | -0.1 | |
| 08/05/2024 |
74.20
|
1 | 74.01 | 74.01 | 74.01 | 0 | 0 | 0 | |
| 07/05/2024 |
74.20
|
4,100 | 73.52 | 74.20 | 73.52 | 0 | 4,000 | -0.3 | |
| 06/05/2024 |
75.17
|
1 | 75.17 | 75.17 | 75.17 | 0 | 0 | 0 | |
| 03/05/2024 |
75.17
|
0 | 75.17 | 75.17 | 75.17 | 0 | 0 | 0 | |
| 02/05/2024 |
75.17
|
0 | 75.17 | 75.17 | 75.17 | 0 | 0 | 0 | |
| 26/04/2024 |
75.17
|
0 | 75.17 | 75.17 | 75.17 | 0 | 0 | 0 | |
| 25/04/2024 |
75.17
|
0 | 75.17 | 75.17 | 75.17 | 0 | 0 | 0 | |
| 24/04/2024 |
75.17
|
0 | 75.17 | 75.17 | 75.17 | 0 | 0 | 0 | |
| 23/04/2024 |
75.17
|
0 | 75.17 | 75.17 | 75.17 | 0 | 0 | 0 | |