| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-09-17) |
-5 | -4.50% | 16,300 | -40 | 0 |
106
112
106
|
|
2 tháng
(2024-08-19) |
-8.10 | -7.10% | 79,200 | -2,650 | -0.3 |
106
118
106
|
|
3 tháng
(2024-07-19) |
-9.10 | -7.91% | 90,900 | -2,650 | -0.3 |
106
118
106
|
|
6 tháng
(2024-04-22) |
-7.29 | -6.43% | 170,300 | -3,450 | -0.4 |
106
122.50
106
|
|
12 tháng
(2023-10-23) |
9.09 | 9.38% | 319,200 | -19,480 | -1.9 |
85.43
122.50
106
|
|
24 tháng
(2022-10-28) |
55.25 | 108.88% | 493,100 | -41,780 | -9.3 |
50.75
137.12
106
|
|
36 tháng
(2021-11-02) |
57.77 | 119.78% | 1,564,700 | -51,352 | -25.1 |
41.86
137.12
106
|
|
60 tháng
(2019-11-13) |
79.09 | 293.86% | 2,342,430 | -20,472 | -22.9 |
23.37
137.12
106
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 123 0 |
0 | Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 126 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 127 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 128 0 |
0 | 0 | 0 | |
| 10/10/2024 |
106.80
|
400 | 108.50 | 108.50 | 106.80 | 0 | 0 | 0 | |
| 09/10/2024 |
106.70
|
0 | 106.70 | 106.70 | 106.70 | 0 | 0 | 0 | |
| 08/10/2024 |
106.70
|
0 | 106.70 | 106.70 | 106.70 | 0 | 0 | 0 | |
| 07/10/2024 |
106.70
|
400 | 112 | 112 | 106.70 | 0 | 0 | 0 | |
| 04/10/2024 |
108
|
800 | 109 | 109 | 106.70 | 0 | 0 | 0 | |
| 03/10/2024 |
110.90
|
0 | 110.90 | 110.90 | 110.90 | 0 | 0 | 0 | |
| 02/10/2024 |
110.90
|
0 | 110.90 | 110.90 | 110.90 | 0 | 0 | 0 | |
| 01/10/2024 |
110.90
|
200 | 111 | 111 | 110.90 | 0 | 0 | 0 | |
| 30/09/2024 |
107
|
1,600 | 109.50 | 109.50 | 107 | 0 | 0 | 0 | |
| 27/09/2024 |
109.60
|
500 | 111.90 | 111.90 | 109.60 | 0 | 0 | 0 | |
| 26/09/2024 |
112
|
1,800 | 110 | 112 | 110 | 0 | 40 | 0 | |
| 25/09/2024 |
110.90
|
300 | 110.90 | 110.90 | 110.90 | 0 | 0 | 0 | |
| 24/09/2024 |
108.50
|
200 | 108.50 | 108.50 | 108.50 | 0 | 0 | 0 | |
| 23/09/2024 |
108.20
|
200 | 108.20 | 108.20 | 108.20 | 0 | 0 | 0 | |
| 20/09/2024 |
111
|
0 | 111 | 111 | 111 | 0 | 0 | 0 | |
| 19/09/2024 |
111
|
0 | 111 | 111 | 111 | 0 | 0 | 0 | |
| 18/09/2024 |
111
|
1,400 | 108.10 | 111 | 108.10 | 0 | 0 | 0 | |
| 17/09/2024 |
111
|
1,500 | 111 | 111 | 111 | 0 | 0 | 0 | |
| 16/09/2024 |
110
|
1,500 | 107.50 | 110 | 107.50 | 0 | 0 | 0 | |
| 13/09/2024 |
110.50
|
1,800 | 108.20 | 111.10 | 108.20 | 0 | 0 | 0 | |
| 12/09/2024 |
112.60
|
100 | 112.60 | 112.60 | 112.60 | 0 | 0 | 0 | |
| 11/09/2024 |
111.10
|
1,700 | 111 | 111.10 | 111 | 0 | 0 | 0 | |
| 10/09/2024 |
110
|
14,300 | 112 | 112 | 110 | 0 | 1,210 | -0.1 | |
| 09/09/2024 |
112.50
|
2,300 | 112 | 112.50 | 112 | 0 | 0 | 0 | |
| 06/09/2024 |
113.50
|
7,100 | 113.50 | 113.50 | 113 | 0 | 0 | 0 | |
| 05/09/2024 |
113.50
|
12,200 | 114 | 114.50 | 113.50 | 0 | 0 | 0 | |
| 04/09/2024 |
114.50
|
7,900 | 114.10 | 115 | 114.10 | 0 | 0 | 0 | |
| 30/08/2024 |
115
|
8,300 | 115 | 116 | 115 | 0 | 0 | 0 | |
| 29/08/2024 |
116
|
1,600 | 116 | 116 | 116 | 0 | 0 | 0 | |
| 28/08/2024 |
116
|
2,100 | 116 | 116 | 116 | 0 | 0 | 0 | |
| 27/08/2024 |
115
|
0 | 115 | 115 | 115 | 0 | 0 | 0 | |
| 26/08/2024 |
115
|
0 | 115 | 115 | 115 | 0 | 0 | 0 | |
| 23/08/2024 |
115
|
0 | 115 | 115 | 115 | 0 | 0 | 0 | |
| 22/08/2024 |
115
|
400 | 115 | 115 | 115 | 0 | 0 | 0 | |
| 21/08/2024 |
118
|
200 | 118 | 118 | 118 | 0 | 0 | 0 | |
| 20/08/2024 |
115.60
|
1,400 | 115.50 | 115.60 | 115.50 | 0 | 1,400 | -0.2 | |
| 19/08/2024 |
114.10
|
0 | 114.10 | 114.10 | 114.10 | 0 | 0 | 0 | |
| 16/08/2024 |
114.10
|
0 | 114.10 | 114.10 | 114.10 | 0 | 0 | 0 | |
| 15/08/2024 |
114.10
|
2,100 | 118 | 118 | 114.10 | 0 | 0 | 0 | |
| 14/08/2024 |
118
|
600 | 115 | 118 | 115 | 0 | 0 | 0 | |
| 13/08/2024 |
118
|
0 | 118 | 118 | 118 | 0 | 0 | 0 | |
| 12/08/2024 |
118
|
0 | 118 | 118 | 118 | 0 | 0 | 0 | |
| 09/08/2024 |
118
|
1,200 | 117 | 118 | 117 | 0 | 0 | 0 | |
| 08/08/2024 |
117
|
0 | 117 | 117 | 117 | 0 | 0 | 0 | |
| 07/08/2024 |
117
|
0 | 117 | 117 | 117 | 0 | 0 | 0 | |
| 06/08/2024 |
117
|
1,300 | 117 | 117 | 117 | 0 | 0 | 0 | |
| 05/08/2024 |
117
|
1,200 | 114 | 117 | 114 | 0 | 0 | 0 | |
| 02/08/2024 |
117
|
0 | 117 | 117 | 117 | 0 | 0 | 0 | |
| 01/08/2024 |
117
|
200 | 117 | 117 | 117 | 0 | 0 | 0 | |
| 31/07/2024 |
116
|
400 | 117 | 117 | 116 | 0 | 0 | 0 | |
| 30/07/2024 |
115.50
|
700 | 115.20 | 115.50 | 115.20 | 0 | 0 | 0 | |
| 29/07/2024 |
115.10
|
700 | 116 | 116 | 115.10 | 0 | 0 | 0 | |
| 26/07/2024 |
115
|
200 | 115 | 115 | 115 | 0 | 0 | 0 | |
| 25/07/2024 |
114
|
200 | 114 | 114 | 114 | 0 | 0 | 0 | |
| 24/07/2024 |
116
|
400 | 120 | 120 | 116 | 0 | 0 | 0 | |
| 23/07/2024 |
116.10
|
0 | 116.10 | 116.10 | 116.10 | 0 | 0 | 0 | |
| 22/07/2024 |
116.10
|
1,500 | 115 | 116.10 | 115 | 0 | 0 | 0 | |
| 19/07/2024 |
115.10
|
1,000 | 115 | 118.50 | 115 | 0 | 0 | 0 | |
| 18/07/2024 |
114.30
|
400 | 118 | 118 | 114.30 | 0 | 0 | 0 | |
| 17/07/2024 |
122.50
|
400 | 122.90 | 122.90 | 117.60 | 0 | 0 | 0 | |
| 16/07/2024 |
121
|
6,500 | 120 | 123 | 119 | 0 | 0 | 0 | |
| 15/07/2024 |
117.50
|
1,000 | 118 | 118 | 117.50 | 0 | 0 | 0 | |
| 12/07/2024 |
117.50
|
1,500 | 117.50 | 120 | 117.50 | 0 | 0 | 0 | |
| 11/07/2024 |
117.50
|
0 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 10/07/2024 |
117.50
|
0 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 09/07/2024 |
117.50
|
1,100 | 119.50 | 119.50 | 117.50 | 0 | 0 | 0 | |
| 08/07/2024 |
117.50
|
0 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 05/07/2024 |
117.50
|
200 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 04/07/2024 |
117.50
|
200 | 115.50 | 117.50 | 115.50 | 0 | 0 | 0 | |
| 03/07/2024 |
117.50
|
100 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 02/07/2024 |
117.50
|
0 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 01/07/2024 |
117.50
|
4,300 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 28/06/2024 |
117.50
|
500 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 27/06/2024 |
117.50
|
0 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 26/06/2024 |
117.50
|
14,500 | 117.50 | 117.50 | 115.10 | 0 | 0 | 0 | |
| 25/06/2024 |
110.10
|
2,300 | 118 | 118 | 110.10 | 0 | 0 | 0 | |
| 24/06/2024 |
118
|
0 | 118 | 118 | 118 | 0 | 0 | 0 | |
| 21/06/2024 |
118
|
600 | 118 | 118 | 118 | 0 | 0 | 0 | |
| 20/06/2024 |
117
|
1,200 | 117 | 117 | 117 | 0 | 0 | 0 | |
| 19/06/2024 |
117.50
|
500 | 117.50 | 117.50 | 117.50 | 0 | 0 | 0 | |
| 18/06/2024 |
118
|
0 | 118 | 118 | 118 | 0 | 0 | 0 | |
| 17/06/2024 |
118
|
500 | 118 | 118 | 118 | 0 | 0 | 0 | |
| 14/06/2024 |
118
|
1,200 | 118 | 118 | 118 | 0 | 0 | 0 | |
| 13/06/2024 |
118
|
400 | 120 | 120 | 118 | 0 | 0 | 0 | |
| 12/06/2024 |
120
|
0 | 120 | 120 | 120 | 0 | 0 | 0 | |
| 11/06/2024: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
| 11/06/2024 |
117.70
|
0 | 120 | 120 | 120 | 0 | 0 | 0 | |
| 10/06/2024 |
117.70
|
1,000 | 117.70 | 117.70 | 116.72 | 0 | 0 | 0 | |
| 07/06/2024 |
117.70
|
300 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
| 06/06/2024 |
117.70
|
0 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
| 05/06/2024 |
117.70
|
200 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
| 04/06/2024 |
117.70
|
0 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
| 03/06/2024 |
117.70
|
400 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
| 31/05/2024 |
117.70
|
0 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
| 30/05/2024 |
117.70
|
100 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
| 29/05/2024 |
117.70
|
200 | 117.70 | 117.70 | 117.70 | 0 | 0 | 0 | |
| 28/05/2024 |
117.70
|
200 | 117.21 | 117.70 | 117.21 | 0 | 0 | 0 | |
| 27/05/2024 |
117.21
|
600 | 117.70 | 117.70 | 117.21 | 0 | 0 | 0 | |
| 24/05/2024 |
116.72
|
300 | 117.70 | 117.70 | 116.72 | 0 | 0 | 0 | |
| 23/05/2024 |
116.72
|
700 | 114.76 | 116.72 | 114.76 | 0 | 0 | 0 | |
| 22/05/2024 |
114.76
|
700 | 114.76 | 114.76 | 114.76 | 0 | 0 | 0 | |