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) |
1.70 | 6.12% | 117,200 | 0 | 0 |
27.70
29.50
29.50
|
2 tháng
(2024-07-22) |
1.21 | 4.29% | 205,700 | 100 | 0.0 |
27.50
29.50
29.50
|
3 tháng
(2024-06-20) |
2.29 | 8.41% | 410,100 | 100 | 0.0 |
27.21
30.24
29.50
|
6 tháng
(2024-03-22) |
3.76 | 14.60% | 976,900 | 100 | 0.0 |
23.30
30.24
29.50
|
12 tháng
(2023-09-25) |
-2.42 | -7.59% | 1,035,300 | -3,753 | -0.1 |
23.30
32.99
29.50
|
24 tháng
(2022-09-29) |
3.81 | 14.82% | 1,084,712 | -4,953 | -0.1 |
22.62
34.03
29.50
|
36 tháng
(2021-10-04) |
4.28 | 16.95% | 1,136,401 | 1,440 | 0.0 |
21.67
40.17
29.50
|
60 tháng
(2019-10-15) |
10.35 | 54.05% | 1,944,843 | -65,251 | -2.3 |
8.58
45.22
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
30
|
8,600 | 29.10 | 30 | 29.10 | 0 | 0 | 0 | |
18/09/2024 |
29.50
|
7,700 | 28.70 | 29.50 | 28.70 | 0 | 0 | 0 | |
17/09/2024 |
28.70
|
7,900 | 28.50 | 28.70 | 28.50 | 0 | 0 | 0 | |
16/09/2024 |
28.50
|
7,400 | 28 | 28.50 | 28 | 0 | 0 | 0 | |
13/09/2024 |
28
|
5,500 | 27.80 | 28 | 27.60 | 0 | 0 | 0 | |
12/09/2024 |
27.80
|
3,500 | 27.90 | 27.90 | 27.50 | 0 | 0 | 0 | |
11/09/2024 |
28
|
7,400 | 28 | 28 | 28 | 0 | 0 | 0 | |
10/09/2024 |
28
|
5,500 | 28.20 | 28.50 | 28 | 0 | 0 | 0 | |
09/09/2024 |
28.20
|
8,200 | 28 | 28.80 | 28 | 0 | 0 | 0 | |
06/09/2024 |
28
|
2,600 | 28 | 28 | 27.50 | 0 | 0 | 0 | |
05/09/2024 |
28
|
4,700 | 27.70 | 28 | 27.50 | 0 | 0 | 0 | |
04/09/2024 |
27.70
|
8,800 | 27.80 | 27.80 | 27.40 | 0 | 0 | 0 | |
30/08/2024 |
27.80
|
4,500 | 27.50 | 27.80 | 27.50 | 0 | 0 | 0 | |
29/08/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
29/08/2024 |
27.80
|
3,700 | 27.70 | 27.80 | 27.70 | 0 | 0 | 0 | |
28/08/2024 |
27.70
|
2,300 | 27.90 | 27.90 | 27.70 | 0 | 0 | 0 | |
27/08/2024 |
27.90
|
1,800 | 27.80 | 27.90 | 27.80 | 0 | 0 | 0 | |
26/08/2024 |
27.90
|
4,900 | 28.09 | 28.09 | 27.90 | 0 | 0 | 0 | |
23/08/2024 |
27.99
|
2,600 | 27.90 | 27.99 | 27.90 | 0 | 0 | 0 | |
22/08/2024 |
28.09
|
6,600 | 27.90 | 28.09 | 27.90 | 0 | 0 | 0 | |
21/08/2024 |
28.19
|
6,600 | 28.29 | 28.29 | 27.90 | 0 | 0 | 0 | |
20/08/2024 |
28.29
|
12,600 | 27.70 | 28.29 | 27.70 | 0 | 0 | 0 | |
19/08/2024 |
27.80
|
2,400 | 27.41 | 27.80 | 27.41 | 0 | 0 | 0 | |
16/08/2024 |
27.90
|
1,200 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
15/08/2024 |
27.50
|
2,900 | 27.50 | 27.80 | 27.50 | 0 | 0 | 0 | |
14/08/2024 |
27.80
|
2,200 | 27.50 | 27.80 | 27.50 | 0 | 0 | 0 | |
13/08/2024 |
27.90
|
4,000 | 27.50 | 27.90 | 27.50 | 0 | 0 | 0 | |
12/08/2024 |
27.70
|
3,000 | 27.80 | 27.80 | 27.70 | 0 | 0 | 0 | |
09/08/2024 |
27.80
|
13,500 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
08/08/2024 |
27.80
|
2,800 | 27.50 | 27.80 | 27.50 | 0 | 0 | 0 | |
07/08/2024 |
27.80
|
4,000 | 27.80 | 27.80 | 27.50 | 0 | 0 | 0 | |
06/08/2024 |
27.80
|
2,000 | 27.70 | 27.80 | 27.70 | 0 | 0 | 0 | |
05/08/2024 |
27.70
|
6,200 | 27.50 | 27.90 | 27.50 | 0 | 0 | 0 | |
02/08/2024 |
27.90
|
4,000 | 27.41 | 27.90 | 27.41 | 0 | 0 | 0 | |
01/08/2024 |
27.90
|
2,500 | 27.90 | 27.90 | 27.70 | 0 | 0 | 0 | |
31/07/2024 |
27.99
|
4,200 | 27.99 | 27.99 | 27.99 | 100 | 0 | 0.0 | |
30/07/2024 |
28.09
|
9,600 | 28.19 | 28.19 | 28.09 | 0 | 0 | 0 | |
29/07/2024 |
28.29
|
4,800 | 28.19 | 28.29 | 27.90 | 0 | 0 | 0 | |
26/07/2024 |
28.39
|
2,800 | 27.90 | 28.39 | 27.90 | 0 | 0 | 0 | |
25/07/2024 |
28.19
|
1,700 | 28.29 | 28.29 | 28.19 | 0 | 0 | 0 | |
24/07/2024 |
28.09
|
6,300 | 26.92 | 28.09 | 26.92 | 0 | 0 | 0 | |
23/07/2024 |
28.19
|
7,200 | 27.41 | 28.19 | 27.41 | 0 | 0 | 0 | |
22/07/2024 |
28.29
|
3,600 | 27.90 | 28.29 | 27.90 | 0 | 0 | 0 | |
19/07/2024 |
28.39
|
6,500 | 28.39 | 28.39 | 27.90 | 0 | 0 | 0 | |
18/07/2024 |
28.78
|
7,300 | 28.48 | 28.78 | 28.48 | 0 | 0 | 0 | |
17/07/2024 |
28.87
|
14,600 | 28.68 | 29.36 | 27.41 | 0 | 0 | 0 | |
16/07/2024 |
28.87
|
7,900 | 27.90 | 28.87 | 27.90 | 0 | 0 | 0 | |
15/07/2024 |
28.39
|
5,000 | 28.39 | 28.68 | 27.99 | 0 | 0 | 0 | |
12/07/2024 |
28.78
|
7,100 | 28.39 | 28.78 | 28.39 | 0 | 0 | 0 | |
11/07/2024 |
28.87
|
10,600 | 28.29 | 28.87 | 28.29 | 0 | 0 | 0 | |
10/07/2024 |
28.58
|
4,500 | 28.19 | 28.58 | 27.99 | 0 | 0 | 0 | |
09/07/2024 |
28.68
|
5,600 | 28.39 | 28.68 | 27.99 | 0 | 0 | 0 | |
08/07/2024 |
28.78
|
3,200 | 28.39 | 28.78 | 28.39 | 0 | 0 | 0 | |
05/07/2024 |
29.36
|
6,300 | 28.68 | 29.36 | 28.68 | 0 | 0 | 0 | |
04/07/2024 |
28.87
|
8,900 | 28.39 | 28.97 | 28.39 | 0 | 0 | 0 | |
03/07/2024 |
28.87
|
21,800 | 28.78 | 29.76 | 28.48 | 0 | 0 | 0 | |
02/07/2024 |
28.78
|
16,000 | 28.39 | 28.78 | 28.39 | 0 | 0 | 0 | |
01/07/2024 |
28.78
|
7,500 | 28.68 | 29.27 | 28.39 | 0 | 0 | 0 | |
28/06/2024 |
29.66
|
11,500 | 30.24 | 30.24 | 27.90 | 0 | 0 | 0 | |
27/06/2024 |
30.24
|
5,000 | 29.95 | 30.73 | 29.85 | 0 | 0 | 0 | |
26/06/2024 |
29.95
|
3,500 | 28.39 | 29.95 | 28.39 | 0 | 0 | 0 | |
25/06/2024 |
29.95
|
7,700 | 28.39 | 29.95 | 28.39 | 0 | 0 | 0 | |
24/06/2024 |
29.95
|
20,600 | 27.31 | 29.95 | 27.31 | 0 | 0 | 0 | |
21/06/2024 |
27.31
|
11,000 | 27.21 | 28.39 | 27.21 | 0 | 0 | 0 | |
20/06/2024 |
27.21
|
12,300 | 26.04 | 27.21 | 26.04 | 0 | 0 | 0 | |
19/06/2024 |
26.04
|
4,800 | 26.13 | 26.13 | 26.04 | 0 | 0 | 0 | |
18/06/2024 |
26.13
|
11,800 | 26.13 | 26.13 | 25.64 | 0 | 0 | 0 | |
17/06/2024 |
26.13
|
5,200 | 26.13 | 26.13 | 26.04 | 0 | 0 | 0 | |
14/06/2024 |
26.13
|
7,000 | 25.94 | 26.13 | 25.55 | 0 | 0 | 0 | |
13/06/2024 |
25.94
|
7,400 | 25.94 | 25.94 | 25.64 | 0 | 0 | 0 | |
12/06/2024 |
25.94
|
6,200 | 26.04 | 26.43 | 25.94 | 0 | 0 | 0 | |
11/06/2024 |
26.04
|
5,800 | 26.04 | 26.04 | 24.47 | 0 | 0 | 0 | |
10/06/2024 |
26.04
|
7,700 | 26.04 | 26.04 | 25.94 | 0 | 0 | 0 | |
07/06/2024 |
26.04
|
5,200 | 26.13 | 26.13 | 26.04 | 0 | 0 | 0 | |
06/06/2024 |
26.13
|
6,900 | 26.13 | 26.23 | 25.74 | 0 | 0 | 0 | |
05/06/2024 |
26.13
|
9,100 | 25.94 | 26.13 | 25.74 | 0 | 0 | 0 | |
04/06/2024 |
25.94
|
10,700 | 24.96 | 25.94 | 24.96 | 0 | 0 | 0 | |
03/06/2024 |
24.96
|
10,700 | 23.98 | 24.96 | 23.78 | 0 | 0 | 0 | |
31/05/2024 |
23.98
|
6,000 | 23.98 | 24.08 | 23.98 | 0 | 0 | 0 | |
30/05/2024 |
23.98
|
4,000 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
29/05/2024 |
23.98
|
4,800 | 24.18 | 24.18 | 23.98 | 0 | 0 | 0 | |
28/05/2024 |
24.18
|
10,900 | 23.39 | 24.47 | 23.39 | 0 | 0 | 0 | |
27/05/2024 |
23.39
|
9,500 | 23.39 | 23.39 | 23.30 | 0 | 0 | 0 | |
24/05/2024 |
23.39
|
6,000 | 23.49 | 23.49 | 23.39 | 0 | 0 | 0 | |
23/05/2024 |
23.49
|
13,700 | 24.27 | 24.27 | 23.49 | 0 | 0 | 0 | |
22/05/2024 |
24.27
|
17,100 | 24.08 | 24.27 | 23.98 | 0 | 0 | 0 | |
21/05/2024 |
24.08
|
8,800 | 24.18 | 24.18 | 24.08 | 0 | 0 | 0 | |
20/05/2024 |
24.18
|
12,500 | 23.98 | 24.27 | 23.59 | 0 | 0 | 0 | |
17/05/2024 |
23.98
|
10,600 | 23.49 | 23.98 | 23.39 | 0 | 0 | 0 | |
16/05/2024 |
23.49
|
11,400 | 23.98 | 24.18 | 23.49 | 0 | 0 | 0 | |
15/05/2024 |
23.98
|
12,100 | 23.30 | 23.98 | 23.30 | 0 | 0 | 0 | |
14/05/2024 |
23.30
|
7,500 | 23.30 | 23.49 | 23.30 | 0 | 0 | 0 | |
13/05/2024 |
23.30
|
8,800 | 23.78 | 23.78 | 23.20 | 0 | 0 | 0 | |
10/05/2024 |
23.78
|
14,700 | 23.78 | 23.78 | 23.49 | 0 | 0 | 0 | |
09/05/2024 |
23.78
|
10,500 | 24.08 | 24.08 | 23.78 | 0 | 0 | 0 | |
08/05/2024 |
24.08
|
10,900 | 24.27 | 24.27 | 24.08 | 0 | 0 | 0 | |
07/05/2024 |
24.27
|
15,200 | 24.27 | 24.27 | 23.49 | 0 | 0 | 0 | |
06/05/2024 |
24.27
|
11,600 | 24.27 | 24.27 | 23.98 | 0 | 0 | 0 | |
03/05/2024 |
24.27
|
20,300 | 24.47 | 24.47 | 23.00 | 0 | 0 | 0 | |
02/05/2024 |
24.47
|
21,700 | 24.47 | 24.47 | 24.27 | 0 | 0 | 0 | |
26/04/2024 |
24.47
|
6,500 | 23.69 | 24.47 | 23.69 | 0 | 0 | 0 |