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) |
1.50 | 4.63% | 83,800 | 0 | 0 |
32
33.90
33.90
|
2 tháng
(2024-07-22) |
2.10 | 6.60% | 245,500 | 0 | 0 |
31.30
33.90
33.90
|
3 tháng
(2024-06-20) |
2.71 | 8.68% | 410,800 | 0 | 0 |
30.80
34
33.90
|
6 tháng
(2024-03-22) |
4.64 | 15.87% | 954,000 | 1,400 | 0.0 |
28.19
34
33.90
|
12 tháng
(2023-09-25) |
10.32 | 43.80% | 2,584,500 | 760 | 0.0 |
22.09
34
33.90
|
24 tháng
(2022-09-29) |
21.18 | 166.49% | 7,357,203 | 220 | 0.0 |
10.95
34
33.90
|
36 tháng
(2021-10-04) |
26.31 | 346.69% | 8,473,007 | -2,380 | -0.1 |
7.15
34
33.90
|
60 tháng
(2019-10-15) |
26.94 | 386.82% | 8,761,965 | 210 | 0.0 |
3.72
34
33.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
28.38
|
5,900 | 28.38 | 28.38 | 28.09 | 0 | 0 | 0 | |
23/04/2024 |
28.48
|
14,200 | 28.48 | 28.48 | 28.38 | 0 | 0 | 0 | |
22/04/2024 |
28.48
|
20,600 | 28.58 | 28.58 | 28.48 | 0 | 0 | 0 | |
19/04/2024 |
28.58
|
2,400 | 28.58 | 28.58 | 28.48 | 0 | 0 | 0 | |
17/04/2024 |
28.87
|
4,000 | 28.58 | 28.87 | 28.48 | 0 | 0 | 0 | |
16/04/2024 |
28.58
|
3,800 | 29.06 | 29.06 | 28.58 | 0 | 0 | 0 | |
15/04/2024 |
28.87
|
6,600 | 29.06 | 29.06 | 28.87 | 0 | 0 | 0 | |
12/04/2024 |
29.06
|
4,100 | 28.87 | 29.16 | 28.87 | 0 | 0 | 0 | |
11/04/2024 |
29.06
|
1,500 | 28.97 | 29.06 | 28.97 | 0 | 0 | 0 | |
10/04/2024 |
28.77
|
4,000 | 29.16 | 29.16 | 28.77 | 0 | 0 | 0 | |
09/04/2024 |
29.26
|
3,400 | 29.06 | 29.26 | 29.06 | 0 | 0 | 0 | |
08/04/2024 |
29.35
|
2,700 | 29.06 | 29.35 | 29.06 | 0 | 0 | 0 | |
05/04/2024 |
28.97
|
10,700 | 28.97 | 28.97 | 28.87 | 0 | 0 | 0 | |
04/04/2024 |
28.87
|
7,200 | 29.16 | 29.16 | 28.87 | 0 | 0 | 0 | |
03/04/2024 |
29.16
|
2,200 | 30.03 | 30.03 | 29.16 | 0 | 0 | 0 | |
02/04/2024 |
29.26
|
16,200 | 29.06 | 29.26 | 29.06 | 0 | 0 | 0 | |
01/04/2024 |
29.06
|
16,600 | 28.97 | 29.06 | 28.97 | 0 | 0 | 0 | |
29/03/2024 |
28.87
|
1,500 | 28.87 | 28.87 | 28.77 | 0 | 0 | 0 | |
28/03/2024 |
28.87
|
3,400 | 28.97 | 28.97 | 28.87 | 0 | 0 | 0 | |
27/03/2024 |
28.97
|
5,700 | 28.97 | 29.06 | 28.87 | 0 | 0 | 0 | |
26/03/2024 |
29.16
|
5,800 | 29.06 | 29.16 | 28.87 | 0 | 0 | 0 | |
25/03/2024 |
29.06
|
5,800 | 29.26 | 29.26 | 28.97 | 0 | 0 | 0 | |
22/03/2024 |
29.26
|
5,400 | 29.26 | 29.45 | 29.06 | 0 | 0 | 0 | |
21/03/2024 |
29.26
|
3,400 | 29.06 | 29.35 | 29.06 | 0 | 0 | 0 | |
20/03/2024 |
29.06
|
7,300 | 28.87 | 29.06 | 28.67 | 0 | 0 | 0 | |
19/03/2024 |
28.87
|
1,600 | 28.87 | 28.87 | 28.67 | 0 | 0 | 0 | |
18/03/2024 |
28.87
|
15,200 | 28.87 | 29.26 | 28.09 | 0 | 0 | 0 | |
15/03/2024 |
28.87
|
25,800 | 29.64 | 29.64 | 28.77 | 0 | 0 | 0 | |
14/03/2024 |
29.64
|
34,300 | 29.16 | 29.64 | 28.67 | 0 | 0 | 0 | |
13/03/2024 |
29.16
|
23,100 | 28.38 | 29.16 | 28.58 | 0 | 0 | 0 | |
12/03/2024 |
28.38
|
41,500 | 28.48 | 28.67 | 28.29 | 0 | 0 | 0 | |
11/03/2024 |
28.48
|
11,200 | 28.58 | 28.67 | 28.48 | 0 | 0 | 0 | |
08/03/2024 |
28.58
|
16,200 | 28.48 | 28.58 | 28.19 | 0 | 0 | 0 | |
07/03/2024 |
28.48
|
9,100 | 28.09 | 28.48 | 28.09 | 0 | 0 | 0 | |
06/03/2024 |
28.09
|
13,600 | 28.29 | 28.58 | 27.90 | 0 | 0 | 0 | |
05/03/2024 |
28.29
|
11,400 | 27.90 | 28.29 | 27.90 | 0 | 0 | 0 | |
04/03/2024 |
27.90
|
7,000 | 28.19 | 28.29 | 27.80 | 0 | 0 | 0 | |
01/03/2024 |
28.19
|
13,700 | 28.09 | 29.35 | 28.00 | 0 | 0 | 0 | |
29/02/2024 |
28.09
|
35,700 | 27.51 | 28.67 | 27.51 | 0 | 0 | 0 | |
28/02/2024 |
27.51
|
27,300 | 27.12 | 27.61 | 27.12 | 0 | 0 | 0 | |
27/02/2024 |
27.12
|
31,700 | 26.74 | 27.12 | 26.64 | 0 | 100 | -0.0 | |
26/02/2024 |
26.74
|
3,900 | 26.64 | 26.74 | 26.54 | 0 | 0 | 0 | |
23/02/2024 |
26.64
|
13,000 | 26.74 | 26.83 | 26.64 | 0 | 0 | 0 | |
22/02/2024 |
26.74
|
6,700 | 26.54 | 26.74 | 26.64 | 0 | 0 | 0 | |
21/02/2024 |
26.54
|
13,000 | 26.64 | 26.64 | 26.54 | 0 | 0 | 0 | |
20/02/2024 |
26.64
|
4,100 | 26.54 | 26.74 | 26.54 | 0 | 0 | 0 | |
19/02/2024 |
26.54
|
11,400 | 26.54 | 26.74 | 26.54 | 0 | 0 | 0 | |
16/02/2024 |
26.54
|
10,800 | 26.74 | 26.74 | 26.54 | 0 | 0 | 0 | |
15/02/2024 |
26.74
|
4,100 | 26.64 | 26.74 | 26.45 | 0 | 0 | 0 | |
07/02/2024 |
26.64
|
15,100 | 26.54 | 26.74 | 26.45 | 0 | 0 | 0 | |
06/02/2024 |
26.54
|
7,900 | 26.54 | 26.74 | 26.45 | 0 | 0 | 0 | |
05/02/2024 |
26.54
|
3,900 | 26.54 | 26.64 | 26.54 | 0 | 0 | 0 | |
02/02/2024 |
26.54
|
7,000 | 26.83 | 26.83 | 26.54 | 0 | 0 | 0 | |
01/02/2024 |
26.83
|
7,200 | 26.64 | 26.83 | 26.54 | 0 | 0 | 0 | |
31/01/2024 |
26.64
|
7,700 | 26.64 | 26.93 | 26.45 | 0 | 0 | 0 | |
30/01/2024 |
26.64
|
12,200 | 26.64 | 26.74 | 26.64 | 0 | 0 | 0 | |
29/01/2024 |
26.64
|
9,600 | 26.45 | 26.83 | 26.35 | 0 | 0 | 0 | |
26/01/2024 |
26.45
|
3,200 | 26.45 | 26.74 | 26.45 | 0 | 0 | 0 | |
25/01/2024 |
26.45
|
9,300 | 26.35 | 26.54 | 26.16 | 0 | 0 | 0 | |
24/01/2024 |
26.35
|
13,100 | 26.74 | 26.74 | 26.35 | 0 | 0 | 0 | |
23/01/2024 |
26.74
|
12,900 | 26.74 | 26.93 | 26.74 | 0 | 0 | 0 | |
22/01/2024 |
26.74
|
68,100 | 25.77 | 26.93 | 25.87 | 0 | 0 | 0 | |
19/01/2024 |
25.77
|
6,200 | 25.67 | 25.77 | 25.67 | 0 | 0 | 0 | |
18/01/2024 |
25.67
|
4,400 | 25.67 | 25.77 | 25.57 | 0 | 0 | 0 | |
17/01/2024 |
25.67
|
3,000 | 25.48 | 25.77 | 25.48 | 0 | 0 | 0 | |
16/01/2024 |
25.48
|
10,100 | 24.99 | 25.48 | 24.99 | 0 | 200 | -0.0 | |
15/01/2024 |
24.99
|
6,000 | 25.09 | 25.09 | 24.90 | 0 | 0 | 0 | |
12/01/2024 |
25.09
|
11,300 | 25.38 | 25.38 | 25.09 | 0 | 100 | -0.0 | |
11/01/2024 |
25.38
|
12,000 | 25.48 | 25.57 | 25.19 | 0 | 0 | 0 | |
10/01/2024 |
25.48
|
3,200 | 25.48 | 25.67 | 25.48 | 0 | 0 | 0 | |
09/01/2024 |
25.48
|
21,900 | 25.48 | 25.96 | 25.48 | 0 | 0 | 0 | |
08/01/2024 |
25.48
|
13,600 | 25.77 | 25.77 | 25.48 | 0 | 0 | 0 | |
05/01/2024 |
25.77
|
9,600 | 25.96 | 25.96 | 25.67 | 0 | 0 | 0 | |
04/01/2024 |
25.96
|
3,200 | 25.96 | 26.06 | 25.67 | 0 | 0 | 0 | |
03/01/2024 |
25.96
|
14,500 | 25.87 | 25.96 | 25.57 | 0 | 0 | 0 | |
02/01/2024 |
25.87
|
9,200 | 25.96 | 25.96 | 25.38 | 0 | 0 | 0 | |
29/12/2023 |
25.96
|
4,300 | 26.25 | 26.25 | 25.67 | 0 | 0 | 0 | |
28/12/2023 |
26.25
|
24,300 | 26.25 | 26.25 | 25.19 | 0 | 0 | 0 | |
27/12/2023: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
27/12/2023 |
26.25
|
18,300 | 26.54 | 26.64 | 26.25 | 0 | 0 | 0 | |
26/12/2023 |
26.54
|
134,600 | 26.19 | 26.63 | 26.19 | 0 | 0 | 0 | |
25/12/2023 |
26.19
|
116,200 | 26.19 | 26.46 | 22.53 | 100 | 0 | 0.0 | |
22/12/2023 |
26.19
|
14,400 | 26.19 | 26.46 | 26.11 | 0 | 0 | 0 | |
21/12/2023 |
26.19
|
21,000 | 26.28 | 26.54 | 26.11 | 200 | 0 | 0.0 | |
20/12/2023 |
26.28
|
15,000 | 26.19 | 26.54 | 26.28 | 0 | 0 | 0 | |
19/12/2023 |
26.19
|
19,600 | 26.11 | 26.63 | 26.11 | 100 | 0 | 0.0 | |
18/12/2023 |
26.11
|
22,900 | 26.63 | 26.63 | 26.11 | 0 | 0 | 0 | |
15/12/2023 |
26.63
|
23,700 | 26.19 | 26.89 | 26.19 | 0 | 0 | 0 | |
14/12/2023 |
26.19
|
9,200 | 26.19 | 26.46 | 26.19 | 0 | 0 | 0 | |
13/12/2023 |
26.19
|
28,300 | 26.46 | 26.54 | 26.02 | 0 | 0 | 0 | |
12/12/2023 |
26.46
|
14,600 | 26.63 | 26.63 | 26.28 | 0 | 0 | 0 | |
11/12/2023 |
26.63
|
30,300 | 26.46 | 26.89 | 26.28 | 0 | 0 | 0 | |
08/12/2023 |
26.46
|
31,600 | 26.54 | 26.89 | 26.37 | 0 | 0 | 0 | |
07/12/2023 |
26.54
|
22,500 | 26.89 | 27.94 | 26.37 | 0 | 0 | 0 | |
06/12/2023 |
26.89
|
77,300 | 25.32 | 27.42 | 25.58 | 0 | 0 | 0 | |
05/12/2023 |
25.32
|
62,400 | 25.32 | 25.32 | 25.06 | 0 | 0 | 0 | |
04/12/2023 |
25.32
|
31,200 | 24.27 | 25.58 | 24.45 | 0 | 0 | 0 | |
01/12/2023 |
24.27
|
2,700 | 24.36 | 24.54 | 24.27 | 0 | 0 | 0 | |
30/11/2023 |
24.36
|
8,100 | 23.58 | 25.76 | 23.49 | 0 | 0 | 0 | |
29/11/2023 |
23.58
|
11,400 | 23.14 | 23.58 | 23.23 | 0 | 0 | 0 | |
28/11/2023 |
23.14
|
17,400 | 22.35 | 23.49 | 22.61 | 0 | 0 | 0 |