| 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) |
2 | 0.79% | 4,100 | -300 | -0.1 |
250
285
255
|
|
2 tháng
(2024-07-18) |
28 | 12.33% | 16,400 | -1,902 | -0.5 |
225.10
285
255
|
|
3 tháng
(2024-06-18) |
36 | 16.44% | 29,800 | -2,014 | -0.5 |
205.50
285
255
|
|
6 tháng
(2024-03-20) |
64.36 | 33.76% | 50,000 | 3,362 | 0.6 |
186.57
285
255
|
|
12 tháng
(2023-09-22) |
88.06 | 52.75% | 141,600 | -10,400 | -1.9 |
150.24
285
255
|
|
24 tháng
(2022-09-27) |
96.48 | 60.86% | 201,058 | 9,800 | 1.4 |
136.81
285
255
|
|
36 tháng
(2021-10-04) |
82.03 | 47.42% | 285,873 | 15,700 | 2.5 |
136.81
285
255
|
|
60 tháng
(2019-10-14) |
149.48 | 141.66% | 1,077,973 | 55,964 | 10.2 |
102.50
285
255
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
255
|
0 | 255 | 255 | 255 | 0 | 0 | 0 | |
| 13/09/2024 |
255
|
400 | 250 | 255 | 250 | 0 | 200 | -0.1 | |
| 12/09/2024 |
266
|
100 | 266 | 266 | 266 | 0 | 0 | 0 | |
| 11/09/2024 |
250
|
0 | 250 | 250 | 250 | 0 | 0 | 0 | |
| 10/09/2024 |
250
|
800 | 261.10 | 261.10 | 235 | 300 | 0 | 0.1 | |
| 09/09/2024 |
261.10
|
0 | 261.10 | 261.10 | 261.10 | 0 | 0 | 0 | |
| 06/09/2024 |
261.10
|
200 | 260 | 261.10 | 260 | 100 | 100 | 0.0 | |
| 05/09/2024 |
275
|
200 | 259.50 | 275 | 259.50 | 0 | 100 | -0.0 | |
| 04/09/2024 |
259.50
|
200 | 254.70 | 259.50 | 254.70 | 100 | 100 | 0 | |
| 30/08/2024 |
283
|
500 | 256.10 | 283 | 256.10 | 200 | 100 | 0.0 | |
| 29/08/2024 |
282
|
600 | 282.10 | 282.10 | 282 | 0 | 500 | -0.1 | |
| 28/08/2024 |
256.50
|
0 | 256.50 | 256.50 | 256.50 | 0 | 0 | 0 | |
| 27/08/2024 |
256.50
|
100 | 256.50 | 256.50 | 256.50 | 0 | 100 | -0.0 | |
| 26/08/2024 |
285
|
600 | 266 | 285 | 266 | 300 | 200 | 0.0 | |
| 23/08/2024 |
259.80
|
0 | 259.80 | 259.80 | 259.80 | 0 | 0 | 0 | |
| 22/08/2024 |
259.80
|
0 | 259.80 | 259.80 | 259.80 | 0 | 0 | 0 | |
| 21/08/2024 |
259.80
|
400 | 259 | 260 | 253.10 | 100 | 0 | 0.0 | |
| 20/08/2024 |
253
|
0 | 253 | 253 | 253 | 0 | 0 | 0 | |
| 19/08/2024 |
253
|
0 | 253 | 253 | 253 | 0 | 0 | 0 | |
| 16/08/2024 |
253
|
1,300 | 240.10 | 254 | 240.10 | 400 | 100 | 0.1 | |
| 15/08/2024 |
255.90
|
1,200 | 241 | 256 | 241 | 0 | 0 | 0 | |
| 14/08/2024 |
240
|
200 | 236.10 | 240 | 236.10 | 100 | 100 | 0 | |
| 13/08/2024 |
255
|
100 | 255 | 255 | 255 | 0 | 0 | 0 | |
| 12/08/2024 |
240
|
400 | 232 | 240 | 232 | 8 | 300 | -0.1 | |
| 09/08/2024 |
256
|
900 | 245 | 256.30 | 245 | 23 | 100 | -0.0 | |
| 08/08/2024 |
233
|
0 | 233 | 233 | 233 | 0 | 0 | 0 | |
| 07/08/2024 |
233
|
200 | 233 | 233 | 233 | 100 | 0 | 0.0 | |
| 06/08/2024 |
233
|
400 | 231.90 | 233 | 231.90 | 167 | 0 | 0.0 | |
| 05/08/2024 |
228.70
|
100 | 228.70 | 228.70 | 228.70 | 0 | 100 | -0.0 | |
| 02/08/2024 |
228.10
|
600 | 228.10 | 228.10 | 228.10 | 600 | 600 | 0 | |
| 01/08/2024 |
228
|
500 | 228 | 228 | 228 | 0 | 0 | 0 | |
| 31/07/2024 |
228
|
1,200 | 227.10 | 228 | 227.10 | 0 | 1,100 | -0.3 | |
| 30/07/2024 |
227
|
200 | 227 | 227 | 227 | 0 | 200 | -0.0 | |
| 29/07/2024 |
225.10
|
300 | 230.10 | 230.10 | 225.10 | 0 | 0 | 0 | |
| 26/07/2024 |
230.10
|
100 | 230.10 | 230.10 | 230.10 | 0 | 100 | -0.0 | |
| 25/07/2024 |
235
|
400 | 233 | 235 | 233 | 0 | 400 | -0.1 | |
| 24/07/2024 |
232.70
|
600 | 232 | 233 | 232 | 0 | 600 | -0.1 | |
| 23/07/2024 |
230
|
700 | 230 | 230.70 | 230 | 400 | 600 | -0.0 | |
| 22/07/2024 |
230
|
1,700 | 229 | 230 | 227.90 | 1,300 | 500 | 0.2 | |
| 19/07/2024 |
230
|
600 | 229.90 | 230 | 229.90 | 0 | 200 | -0.0 | |
| 18/07/2024 |
227
|
600 | 226.90 | 227 | 226.90 | 400 | 100 | 0.1 | |
| 17/07/2024 |
215.20
|
200 | 215.20 | 215.20 | 215.20 | 0 | 0 | 0 | |
| 16/07/2024 |
226.90
|
100 | 226.90 | 226.90 | 226.90 | 0 | 0 | 0 | |
| 15/07/2024 |
226.90
|
2,500 | 225.90 | 228 | 222 | 0 | 10 | -0.0 | |
| 12/07/2024 |
220.30
|
200 | 220 | 220.30 | 220 | 0 | 100 | -0.0 | |
| 11/07/2024 |
228
|
1,700 | 233.90 | 233.90 | 220 | 0 | 600 | -0.1 | |
| 10/07/2024 |
214
|
300 | 215 | 215 | 214 | 0 | 200 | -0.0 | |
| 09/07/2024 |
214
|
1,000 | 214.90 | 214.90 | 212.50 | 100 | 0 | 0.0 | |
| 08/07/2024 |
214.90
|
600 | 212 | 214.90 | 212 | 0 | 100 | -0.0 | |
| 05/07/2024 |
208.10
|
100 | 208.10 | 208.10 | 208.10 | 0 | 0 | 0 | |
| 04/07/2024 |
208.10
|
2,100 | 205.20 | 208.10 | 205.20 | 500 | 100 | 0.1 | |
| 03/07/2024 |
217.80
|
100 | 217.80 | 217.80 | 217.80 | 0 | 0 | 0 | |
| 02/07/2024 |
208.10
|
100 | 208.10 | 208.10 | 208.10 | 0 | 2 | -0.0 | |
| 01/07/2024 |
205.50
|
0 | 205.50 | 205.50 | 205.50 | 0 | 0 | 0 | |
| 28/06/2024 |
205.50
|
0 | 205.50 | 205.50 | 205.50 | 0 | 0 | 0 | |
| 27/06/2024 |
205.50
|
2,000 | 210 | 210 | 205.30 | 500 | 0 | 0.1 | |
| 26/06/2024 |
210
|
400 | 210 | 210 | 210 | 0 | 0 | 0 | |
| 25/06/2024 |
210
|
200 | 210 | 210 | 210 | 0 | 0 | 0 | |
| 24/06/2024 |
210
|
200 | 210 | 210 | 210 | 100 | 100 | 0 | |
| 21/06/2024 |
217.90
|
500 | 210 | 217.90 | 205.20 | 0 | 0 | 0 | |
| 20/06/2024 |
210
|
200 | 210 | 210 | 210 | 100 | 0 | 0.0 | |
| 19/06/2024 |
210
|
700 | 208 | 210 | 208 | 100 | 100 | 0.0 | |
| 18/06/2024 |
219
|
200 | 205 | 219 | 205 | 0 | 200 | -0.0 | |
| 17/06/2024 |
214.90
|
800 | 200 | 219 | 200 | 0 | 100 | -0.0 | |
| 14/06/2024 |
205
|
100 | 205 | 205 | 205 | 3 | 100 | -0.0 | |
| 13/06/2024 |
205
|
0 | 205 | 205 | 205 | 0 | 0 | 0 | |
| 12/06/2024 |
205
|
0 | 205 | 205 | 205 | 0 | 0 | 0 | |
| 11/06/2024 |
205
|
0 | 205 | 205 | 205 | 0 | 0 | 0 | |
| 10/06/2024 |
205
|
300 | 205 | 205 | 205 | 0 | 0 | 0 | |
| 07/06/2024: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 07/06/2024 |
205
|
900 | 189 | 210 | 189 | 0 | 0 | 0 | |
| 06/06/2024 |
208.40
|
100 | 208.40 | 208.40 | 208.40 | 0 | 0 | 0 | |
| 05/06/2024 |
202.05
|
400 | 207.41 | 208.40 | 202.05 | 0 | 0 | 0 | |
| 04/06/2024 |
201.35
|
100 | 201.35 | 201.35 | 201.35 | 0 | 0 | 0 | |
| 03/06/2024 |
201.25
|
1,700 | 199.47 | 201.35 | 199.47 | 1,000 | 0 | 0.2 | |
| 31/05/2024 |
199.47
|
1,300 | 201.35 | 201.35 | 198.48 | 500 | 0 | 0.1 | |
| 30/05/2024 |
196.99
|
100 | 196.99 | 196.99 | 196.99 | 0 | 0 | 0 | |
| 29/05/2024 |
196.79
|
300 | 196.99 | 196.99 | 196.79 | 0 | 0 | 0 | |
| 28/05/2024 |
196.59
|
1,600 | 196.19 | 196.59 | 188.65 | 700 | 300 | 0.1 | |
| 27/05/2024 |
196.19
|
1,000 | 193.41 | 196.19 | 193.41 | 0 | 200 | -0.0 | |
| 24/05/2024 |
193.22
|
0 | 193.22 | 193.22 | 193.22 | 0 | 0 | 0 | |
| 23/05/2024 |
193.22
|
700 | 193.51 | 193.51 | 193.22 | 600 | 0 | 0.1 | |
| 22/05/2024 |
193.51
|
0 | 193.51 | 193.51 | 193.51 | 0 | 0 | 0 | |
| 21/05/2024 |
193.51
|
0 | 193.51 | 193.51 | 193.51 | 0 | 5 | -0.0 | |
| 20/05/2024 |
193.51
|
300 | 193.51 | 193.51 | 193.51 | 100 | 100 | 0 | |
| 17/05/2024 |
193.51
|
0 | 193.51 | 193.51 | 193.51 | 0 | 0 | 0 | |
| 16/05/2024 |
193.51
|
200 | 193.51 | 193.51 | 193.51 | 100 | 0 | 0.0 | |
| 15/05/2024 |
193.22
|
100 | 193.22 | 193.22 | 193.22 | 0 | 0 | 0 | |
| 14/05/2024 |
192.52
|
200 | 192.62 | 192.62 | 192.52 | 0 | 0 | 0 | |
| 13/05/2024 |
187.06
|
200 | 187.06 | 187.06 | 187.06 | 0 | 0 | 0 | |
| 10/05/2024 |
193.41
|
0 | 193.41 | 193.41 | 193.41 | 0 | 0 | 0 | |
| 09/05/2024 |
193.41
|
0 | 193.41 | 193.41 | 193.41 | 70 | 72 | -0.0 | |
| 08/05/2024 |
193.41
|
700 | 186.77 | 193.41 | 186.77 | 507 | 100 | 0.1 | |
| 07/05/2024 |
197.38
|
0 | 197.38 | 197.38 | 197.38 | 0 | 0 | 0 | |
| 06/05/2024 |
197.38
|
100 | 197.38 | 197.38 | 197.38 | 0 | 0 | 0 | |
| 03/05/2024 |
188.65
|
1,000 | 190.54 | 190.54 | 188.65 | 400 | 0 | 0.1 | |
| 02/05/2024 |
193.41
|
0 | 193.41 | 193.41 | 193.41 | 0 | 0 | 0 | |
| 26/04/2024 |
193.41
|
400 | 193.41 | 193.41 | 193.41 | 0 | 0 | 0 | |
| 25/04/2024 |
186.77
|
100 | 186.77 | 186.77 | 186.77 | 0 | 0 | 0 | |
| 24/04/2024 |
186.67
|
0 | 186.67 | 186.67 | 186.67 | 0 | 0 | 0 | |
| 23/04/2024 |
186.67
|
500 | 186.67 | 186.67 | 186.67 | 300 | 0 | 0.1 | |