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) |
-0.20 | -0.67% | 481,800 | 0 | 0 |
29.30
29.80
29.60
|
2 tháng
(2024-07-22) |
-0.80 | -2.63% | 1,376,400 | 0 | 0 |
29.10
30.50
29.60
|
3 tháng
(2024-06-20) |
1 | 3.51% | 2,718,600 | -400 | -0.0 |
28.40
32.70
29.60
|
6 tháng
(2024-03-22) |
4 | 15.62% | 5,879,800 | -400 | -0.0 |
25.02
32.70
29.60
|
12 tháng
(2023-09-25) |
6.75 | 29.53% | 10,005,500 | -400 | -0.0 |
20.50
32.70
29.60
|
24 tháng
(2022-09-29) |
8.81 | 42.41% | 19,405,635 | -400 | -0.0 |
14.03
32.70
29.60
|
36 tháng
(2021-10-04) |
7.66 | 34.89% | 41,261,168 | 4,200 | 0.2 |
14.03
32.70
29.60
|
60 tháng
(2019-10-15) |
20.21 | 215.39% | 54,733,314 | -180,700 | -3.5 |
7.32
32.70
29.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
29.70
|
10,800 | 29.60 | 29.70 | 29.40 | 0 | 0 | 0 | |
18/09/2024 |
29.60
|
13,900 | 29.40 | 29.70 | 29.40 | 0 | 0 | 0 | |
17/09/2024 |
29.50
|
9,400 | 29.40 | 29.50 | 29.30 | 0 | 0 | 0 | |
16/09/2024 |
29.40
|
7,200 | 29.40 | 29.50 | 29.40 | 0 | 0 | 0 | |
13/09/2024 |
29.30
|
5,200 | 29.30 | 29.40 | 29.20 | 0 | 0 | 0 | |
12/09/2024 |
29.30
|
17,500 | 29.20 | 29.40 | 29.20 | 0 | 0 | 0 | |
11/09/2024 |
29.40
|
5,800 | 29.30 | 29.40 | 29.20 | 0 | 0 | 0 | |
10/09/2024 |
29.30
|
20,100 | 29.40 | 29.40 | 29.30 | 0 | 0 | 0 | |
09/09/2024 |
29.40
|
8,700 | 29.60 | 29.60 | 29.20 | 0 | 0 | 0 | |
06/09/2024 |
29.40
|
15,000 | 29.60 | 29.60 | 29.40 | 0 | 0 | 0 | |
05/09/2024 |
29.50
|
19,600 | 29.60 | 29.80 | 29.50 | 0 | 0 | 0 | |
04/09/2024 |
29.60
|
30,100 | 29.40 | 29.90 | 29.30 | 0 | 0 | 0 | |
30/08/2024 |
29.50
|
8,600 | 29.50 | 29.60 | 29.40 | 0 | 0 | 0 | |
29/08/2024 |
29.50
|
16,200 | 29.20 | 29.60 | 29.20 | 0 | 0 | 0 | |
28/08/2024 |
29.40
|
12,400 | 29.30 | 29.50 | 29.30 | 0 | 0 | 0 | |
27/08/2024 |
29.40
|
31,200 | 29.40 | 29.40 | 29.30 | 0 | 0 | 0 | |
26/08/2024 |
29.30
|
35,900 | 29.40 | 29.60 | 29.30 | 0 | 0 | 0 | |
23/08/2024 |
29.50
|
12,100 | 29.50 | 29.60 | 29.40 | 0 | 0 | 0 | |
22/08/2024 |
29.50
|
20,400 | 29.50 | 29.80 | 29.50 | 0 | 0 | 0 | |
21/08/2024 |
29.80
|
36,800 | 29.70 | 29.80 | 29.50 | 0 | 0 | 0 | |
20/08/2024 |
29.50
|
63,500 | 29.90 | 29.90 | 29.50 | 0 | 0 | 0 | |
19/08/2024 |
29.80
|
92,200 | 29.90 | 29.90 | 29.60 | 0 | 0 | 0 | |
16/08/2024 |
29.90
|
38,000 | 29.80 | 30.10 | 29.50 | 0 | 0 | 0 | |
15/08/2024 |
29.70
|
21,100 | 29.60 | 30.10 | 29.60 | 0 | 0 | 0 | |
14/08/2024 |
29.50
|
42,100 | 30.30 | 30.30 | 29.50 | 0 | 0 | 0 | |
13/08/2024 |
30
|
45,400 | 30.40 | 30.40 | 29.90 | 0 | 0 | 0 | |
12/08/2024 |
30.50
|
74,100 | 30.50 | 31.90 | 30.30 | 0 | 0 | 0 | |
09/08/2024 |
30.20
|
28,300 | 30.50 | 30.60 | 30.20 | 0 | 0 | 0 | |
08/08/2024 |
30
|
91,400 | 29.40 | 30.60 | 29.30 | 0 | 0 | 0 | |
07/08/2024 |
29.40
|
14,700 | 29.20 | 29.50 | 29.10 | 0 | 0 | 0 | |
06/08/2024 |
29.20
|
18,500 | 29.20 | 29.20 | 28.80 | 0 | 0 | 0 | |
05/08/2024 |
29.10
|
21,500 | 29.10 | 29.50 | 28.50 | 0 | 0 | 0 | |
02/08/2024 |
29.60
|
28,200 | 29.50 | 29.70 | 29.30 | 0 | 0 | 0 | |
01/08/2024 |
29.20
|
78,300 | 29.80 | 29.90 | 29.20 | 0 | 0 | 0 | |
31/07/2024 |
29.80
|
41,100 | 29.70 | 30.30 | 29.60 | 0 | 0 | 0 | |
30/07/2024 |
29.70
|
76,500 | 30.20 | 30.20 | 29.50 | 0 | 0 | 0 | |
29/07/2024 |
30.50
|
34,200 | 30.80 | 30.90 | 30.30 | 0 | 0 | 0 | |
26/07/2024 |
30.30
|
32,400 | 30 | 30.30 | 30 | 0 | 0 | 0 | |
25/07/2024 |
30.10
|
40,700 | 29.90 | 30.20 | 29.70 | 0 | 0 | 0 | |
24/07/2024 |
30.10
|
51,000 | 30.30 | 30.30 | 29.20 | 0 | 0 | 0 | |
23/07/2024 |
29.60
|
75,200 | 30.30 | 30.90 | 29.60 | 0 | 0 | 0 | |
22/07/2024 |
30.40
|
41,900 | 30.50 | 30.90 | 30.10 | 0 | 0 | 0 | |
19/07/2024 |
30.70
|
36,600 | 30.60 | 30.90 | 30.20 | 0 | 0 | 0 | |
18/07/2024 |
30.80
|
188,800 | 31.80 | 31.80 | 29.70 | 0 | 0 | 0 | |
17/07/2024 |
31.30
|
56,100 | 32.20 | 33 | 31 | 0 | 0 | 0 | |
16/07/2024 |
32.70
|
217,100 | 31.30 | 33.90 | 31.30 | 0 | 0 | 0 | |
15/07/2024 |
31.30
|
55,200 | 31.50 | 32 | 31.20 | 0 | 0 | 0 | |
12/07/2024 |
31.10
|
11,800 | 31.40 | 31.40 | 31 | 0 | 0 | 0 | |
11/07/2024 |
31.30
|
15,500 | 31.30 | 31.40 | 31 | 0 | 0 | 0 | |
10/07/2024 |
31
|
28,800 | 31.70 | 31.70 | 31 | 0 | 0 | 0 | |
09/07/2024 |
31.40
|
32,900 | 31.20 | 31.70 | 30.90 | 0 | 0 | 0 | |
08/07/2024 |
31.10
|
98,000 | 31 | 31.40 | 30.80 | 0 | 400 | -0.0 | |
05/07/2024 |
30.40
|
59,500 | 29.60 | 30.60 | 29.60 | 0 | 0 | 0 | |
04/07/2024 |
29.70
|
72,700 | 29.60 | 30.30 | 29.60 | 0 | 0 | 0 | |
03/07/2024 |
29.60
|
126,500 | 29 | 31 | 29 | 0 | 0 | 0 | |
02/07/2024 |
28.80
|
28,900 | 28.80 | 29 | 28.70 | 0 | 0 | 0 | |
01/07/2024 |
28.80
|
30,000 | 28.90 | 28.90 | 28.60 | 0 | 0 | 0 | |
28/06/2024 |
28.90
|
19,300 | 29 | 29 | 28.60 | 0 | 0 | 0 | |
27/06/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
27/06/2024 |
28.90
|
24,800 | 28.80 | 29 | 28.60 | 0 | 0 | 0 | |
26/06/2024 |
28.40
|
31,100 | 28.50 | 28.79 | 28.40 | 0 | 0 | 0 | |
25/06/2024 |
28.79
|
26,100 | 28.50 | 28.89 | 28.40 | 0 | 0 | 0 | |
24/06/2024 |
28.40
|
50,300 | 28.99 | 28.99 | 28.30 | 0 | 0 | 0 | |
21/06/2024 |
29.18
|
104,600 | 28.50 | 29.28 | 28.40 | 0 | 0 | 0 | |
20/06/2024 |
28.60
|
27,600 | 28.69 | 28.69 | 28.40 | 0 | 0 | 0 | |
19/06/2024 |
28.60
|
41,100 | 28.50 | 28.69 | 28.40 | 0 | 0 | 0 | |
18/06/2024 |
28.50
|
45,800 | 28.11 | 28.50 | 28.11 | 0 | 0 | 0 | |
17/06/2024 |
28.11
|
24,000 | 28.20 | 28.20 | 28.01 | 0 | 0 | 0 | |
14/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/06/2024 |
28.01
|
40,200 | 28.11 | 28.40 | 28.01 | 0 | 0 | 0 | |
13/06/2024 |
27.91
|
34,800 | 27.81 | 28.20 | 27.72 | 0 | 0 | 0 | |
12/06/2024 |
27.81
|
79,200 | 27.81 | 27.91 | 27.43 | 0 | 0 | 0 | |
11/06/2024 |
27.72
|
83,000 | 28.10 | 28.10 | 27.72 | 0 | 0 | 0 | |
10/06/2024 |
28.10
|
161,500 | 28.68 | 28.68 | 27.91 | 0 | 0 | 0 | |
07/06/2024 |
28.20
|
67,500 | 28.30 | 28.68 | 27.91 | 0 | 0 | 0 | |
06/06/2024 |
28.30
|
51,900 | 28.58 | 28.58 | 27.81 | 0 | 0 | 0 | |
05/06/2024 |
28.20
|
69,100 | 28.78 | 28.97 | 28.20 | 0 | 0 | 0 | |
04/06/2024 |
28.78
|
184,800 | 28.49 | 29.45 | 28.49 | 0 | 0 | 0 | |
03/06/2024 |
28.39
|
83,800 | 27.72 | 28.49 | 27.72 | 0 | 0 | 0 | |
31/05/2024 |
27.43
|
16,700 | 27.33 | 27.53 | 27.33 | 0 | 0 | 0 | |
30/05/2024 |
27.33
|
108,600 | 27.14 | 27.33 | 26.95 | 0 | 0 | 0 | |
29/05/2024 |
27.04
|
70,600 | 27.43 | 27.43 | 26.95 | 0 | 0 | 0 | |
28/05/2024 |
27.43
|
28,100 | 27.14 | 27.43 | 27.14 | 0 | 0 | 0 | |
27/05/2024 |
27.04
|
29,900 | 27.04 | 27.24 | 26.56 | 0 | 0 | 0 | |
24/05/2024 |
27.04
|
97,500 | 27.04 | 27.33 | 26.85 | 0 | 0 | 0 | |
23/05/2024 |
27.04
|
86,200 | 26.85 | 27.04 | 26.66 | 0 | 0 | 0 | |
22/05/2024 |
26.85
|
119,900 | 26.95 | 27.24 | 26.85 | 0 | 0 | 0 | |
21/05/2024 |
26.85
|
136,800 | 26.85 | 26.95 | 26.47 | 0 | 0 | 0 | |
20/05/2024 |
26.47
|
24,200 | 26.85 | 26.85 | 26.47 | 0 | 0 | 0 | |
17/05/2024 |
26.76
|
19,200 | 26.95 | 26.95 | 26.76 | 0 | 0 | 0 | |
16/05/2024 |
26.95
|
48,800 | 26.56 | 26.95 | 26.56 | 0 | 0 | 0 | |
15/05/2024 |
26.47
|
83,900 | 26.18 | 27.04 | 25.99 | 0 | 0 | 0 | |
14/05/2024 |
25.99
|
26,200 | 26.37 | 26.37 | 25.99 | 0 | 0 | 0 | |
13/05/2024 |
26.27
|
34,200 | 26.47 | 26.56 | 26.18 | 0 | 0 | 0 | |
10/05/2024 |
26.37
|
31,300 | 26.56 | 26.66 | 26.18 | 0 | 0 | 0 | |
09/05/2024 |
26.56
|
48,700 | 26.37 | 26.66 | 26.37 | 0 | 0 | 0 | |
08/05/2024 |
26.56
|
161,200 | 25.89 | 26.76 | 25.89 | 0 | 0 | 0 | |
07/05/2024 |
25.89
|
63,300 | 25.79 | 26.08 | 25.70 | 0 | 0 | 0 | |
06/05/2024 |
25.89
|
21,800 | 25.50 | 25.89 | 25.50 | 0 | 0 | 0 | |
03/05/2024 |
25.50
|
100,600 | 25.70 | 25.70 | 25.31 | 0 | 0 | 0 | |
02/05/2024 |
25.50
|
33,600 | 25.70 | 25.99 | 25.31 | 0 | 0 | 0 | |
26/04/2024 |
25.70
|
43,500 | 25.50 | 26.95 | 25.50 | 0 | 0 | 0 |