Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-07) |
0.40 | 1.34% | 1,804,000 | 29,100 | 0.9 |
28.80
34.20
30.20
|
2 tháng
(2024-07-08) |
-16.50 | -35.33% | 5,969,700 | 84,357 | 2.9 |
28.80
46.70
30.20
|
3 tháng
(2024-06-10) |
-10.40 | -25.62% | 10,917,300 | 66,057 | 2.2 |
28.80
74.30
30.20
|
6 tháng
(2024-03-11) |
5.40 | 21.77% | 12,261,800 | 51,109 | 1.6 |
24.10
74.30
30.20
|
12 tháng
(2023-09-12) |
4.64 | 18.15% | 13,192,800 | 50,309 | 1.6 |
24.10
74.30
30.20
|
24 tháng
(2022-09-19) |
5.18 | 20.70% | 13,908,824 | 183,543 | 5.5 |
21.87
74.30
30.20
|
36 tháng
(2021-09-22) |
4.80 | 18.89% | 17,970,172 | 20,943 | 1.0 |
21.87
74.30
30.20
|
60 tháng
(2019-10-03) |
14.55 | 93% | 34,375,718 | 305,534 | 9.0 |
13.51
74.30
30.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/04/2024 |
24.50
|
10,500 | 24.50 | 24.60 | 24.50 | 100 | 0 | 0.0 | |
10/04/2024 |
24.70
|
1,300 | 24.80 | 24.80 | 24.60 | 0 | 0 | 0 | |
09/04/2024 |
24.60
|
5,000 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 | |
08/04/2024 |
24.60
|
5,900 | 24.70 | 24.80 | 24.60 | 300 | 500 | -0.0 | |
05/04/2024 |
24.70
|
1,300 | 24.80 | 24.80 | 24.70 | 0 | 0 | 0 | |
04/04/2024 |
24.80
|
4,900 | 25 | 25 | 24.80 | 0 | 0 | 0 | |
03/04/2024 |
25
|
11,900 | 24.50 | 25 | 24.50 | 5,000 | 7,000 | -0.0 | |
02/04/2024 |
24.10
|
3,400 | 24.70 | 24.70 | 24.10 | 0 | 0 | 0 | |
01/04/2024 |
24.80
|
3,900 | 24.50 | 24.80 | 24.50 | 0 | 900 | -0.0 | |
29/03/2024 |
24.70
|
4,200 | 24.70 | 24.70 | 24.50 | 800 | 0 | 0.0 | |
28/03/2024 |
24.70
|
2,300 | 24.60 | 24.70 | 24.20 | 0 | 0 | 0 | |
27/03/2024 |
24.60
|
3,900 | 24.80 | 24.80 | 24.60 | 1,100 | 548 | 0.0 | |
26/03/2024 |
24.60
|
1,800 | 24.60 | 24.70 | 24.50 | 0 | 600 | -0.0 | |
25/03/2024 |
24.50
|
8,100 | 24.50 | 24.80 | 24.50 | 200 | 0 | 0.0 | |
22/03/2024 |
24.50
|
7,300 | 24.80 | 25 | 24.50 | 100 | 0 | 0.0 | |
21/03/2024 |
24.80
|
1,900 | 25 | 25 | 24.80 | 500 | 0 | 0.0 | |
20/03/2024 |
25
|
6,000 | 24.70 | 25 | 24.70 | 200 | 500 | -0.0 | |
19/03/2024 |
24.70
|
17,100 | 24.80 | 24.80 | 24.70 | 8,200 | 0 | 0.2 | |
18/03/2024 |
24.80
|
11,900 | 24.80 | 24.80 | 24.30 | 7,500 | 1,500 | 0.1 | |
15/03/2024 |
24.80
|
3,000 | 24.70 | 25 | 24.80 | 0 | 0 | 0 | |
14/03/2024 |
24.70
|
9,000 | 24.80 | 24.80 | 24.70 | 0 | 4,000 | -0.1 | |
13/03/2024 |
24.80
|
9,200 | 24.70 | 25 | 24.70 | 300 | 0 | 0.0 | |
12/03/2024 |
24.70
|
8,700 | 24.80 | 24.80 | 24.60 | 200 | 0 | 0.0 | |
11/03/2024 |
24.80
|
11,000 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
08/03/2024 |
24.80
|
12,200 | 24.80 | 25 | 24.80 | 300 | 1,000 | -0.0 | |
07/03/2024 |
24.80
|
23,500 | 24.80 | 25 | 24.80 | 0 | 5,100 | -0.1 | |
06/03/2024 |
24.80
|
2,900 | 24.70 | 25.10 | 24.80 | 0 | 100 | -0.0 | |
05/03/2024 |
24.70
|
2,700 | 24.80 | 24.80 | 24.70 | 0 | 0 | 0 | |
04/03/2024 |
24.80
|
3,400 | 24.70 | 24.80 | 24.60 | 0 | 0 | 0 | |
01/03/2024 |
24.70
|
8,300 | 24.80 | 24.80 | 24.70 | 0 | 0 | 0 | |
29/02/2024 |
24.80
|
300 | 25.10 | 25.10 | 24.80 | 0 | 0 | 0 | |
28/02/2024 |
25.10
|
7,800 | 24.70 | 25.30 | 22 | 0 | 1,000 | -0.0 | |
27/02/2024 |
24.70
|
18,600 | 24.80 | 24.80 | 24.60 | 0 | 0 | 0 | |
26/02/2024 |
24.80
|
5,000 | 24.80 | 24.90 | 24.60 | 0 | 0 | 0 | |
23/02/2024 |
24.80
|
9,900 | 24.80 | 25 | 24.80 | 0 | 0 | 0 | |
22/02/2024 |
24.80
|
5,600 | 24.90 | 24.90 | 24.80 | 800 | 100 | 0.0 | |
21/02/2024 |
24.90
|
2,300 | 25 | 25 | 24.90 | 100 | 0 | 0.0 | |
20/02/2024 |
25
|
6,700 | 25.10 | 25.10 | 25 | 4,300 | 0 | 0.1 | |
19/02/2024 |
25.10
|
7,700 | 25.20 | 25.20 | 25.10 | 0 | 0 | 0 | |
16/02/2024 |
25.20
|
6,200 | 25.10 | 25.30 | 25.20 | 0 | 2,000 | -0.1 | |
15/02/2024 |
25.10
|
1,300 | 25.20 | 26 | 25.10 | 0 | 100 | -0.0 | |
07/02/2024 |
25.20
|
1,200 | 24.90 | 25.20 | 25.20 | 0 | 0 | 0 | |
06/02/2024 |
24.90
|
200 | 24.80 | 24.90 | 24.90 | 0 | 0 | 0 | |
05/02/2024 |
24.80
|
2,400 | 25 | 25.10 | 24.80 | 0 | 0 | 0 | |
02/02/2024 |
25
|
300 | 24.60 | 25.30 | 25 | 0 | 0 | 0 | |
01/02/2024 |
24.60
|
800 | 24.70 | 24.70 | 24.60 | 0 | 0 | 0 | |
31/01/2024 |
24.70
|
5,800 | 24.80 | 24.80 | 24.70 | 500 | 0 | 0.0 | |
30/01/2024 |
24.80
|
700 | 24.90 | 24.90 | 24.70 | 0 | 0 | 0 | |
29/01/2024 |
24.90
|
700 | 25 | 25 | 24.90 | 600 | 0 | 0.0 | |
26/01/2024 |
25
|
10,600 | 24.90 | 25.10 | 24.90 | 0 | 800 | -0.0 | |
25/01/2024 |
24.90
|
4,400 | 24.80 | 24.90 | 24.80 | 0 | 0 | 0 | |
24/01/2024 |
24.80
|
13,900 | 24.80 | 24.90 | 24.80 | 0 | 3,300 | -0.1 | |
23/01/2024 |
24.80
|
6,300 | 24.80 | 24.90 | 24.80 | 0 | 2,000 | -0.0 | |
22/01/2024 |
24.80
|
900 | 24.80 | 25 | 24.80 | 0 | 0 | 0 | |
19/01/2024 |
24.80
|
9,500 | 24.70 | 24.90 | 24.70 | 3,900 | 0 | 0.1 | |
18/01/2024 |
24.70
|
12,400 | 24.80 | 24.90 | 24.70 | 600 | 6,000 | -0.1 | |
17/01/2024 |
24.80
|
7,300 | 24.90 | 24.90 | 24.70 | 100 | 0 | 0.0 | |
16/01/2024 |
24.90
|
3,700 | 24.90 | 24.90 | 24.50 | 0 | 0 | 0 | |
15/01/2024 |
24.90
|
9,200 | 25 | 25 | 24.90 | 0 | 0 | 0 | |
12/01/2024 |
25
|
400 | 25 | 25 | 24.90 | 0 | 0 | 0 | |
11/01/2024 |
25
|
12,700 | 25 | 25.10 | 24.90 | 200 | 0 | 0.0 | |
10/01/2024 |
25
|
6,200 | 25.10 | 25.20 | 25 | 500 | 0 | 0.0 | |
09/01/2024 |
25.10
|
1,800 | 25.30 | 25.30 | 25.10 | 200 | 100 | 0.0 | |
08/01/2024 |
25.30
|
4,200 | 25.30 | 25.30 | 25.20 | 100 | 0 | 0.0 | |
05/01/2024 |
25.30
|
900 | 25.40 | 25.40 | 25.10 | 100 | 0 | 0.0 | |
04/01/2024 |
25.40
|
22,500 | 25.30 | 25.40 | 25.20 | 1,100 | 10,500 | -0.2 | |
03/01/2024 |
25.30
|
6,500 | 25.20 | 25.40 | 25.30 | 1,100 | 0 | 0.0 | |
02/01/2024 |
25.20
|
2,300 | 25.30 | 25.40 | 25.20 | 0 | 0 | 0 | |
29/12/2023 |
25.30
|
8,300 | 25.20 | 25.40 | 25.20 | 0 | 0 | 0 | |
28/12/2023 |
25.20
|
9,800 | 25.10 | 25.30 | 25.10 | 1,700 | 0 | 0.0 | |
27/12/2023 |
25.10
|
10,100 | 25.40 | 25.40 | 25 | 1,800 | 0 | 0.0 | |
26/12/2023 |
25.40
|
1,300 | 25.20 | 25.40 | 25.40 | 1,300 | 0 | 0.0 | |
25/12/2023 |
25.20
|
7,800 | 25.10 | 25.50 | 25.20 | 6,700 | 0 | 0.2 | |
22/12/2023 |
25.10
|
2,100 | 25.40 | 25.40 | 25 | 0 | 0 | 0 | |
20/12/2023 |
25.40
|
2,100 | 24.90 | 25.40 | 25.10 | 2,000 | 0 | 0.1 | |
19/12/2023 |
24.90
|
1,900 | 24.80 | 24.90 | 24.80 | 1,100 | 0 | 0.0 | |
18/12/2023 |
24.80
|
4,800 | 24.80 | 25 | 24.70 | 0 | 0 | 0 | |
15/12/2023 |
24.80
|
2,700 | 24.80 | 24.80 | 24.50 | 0 | 900 | -0.0 | |
14/12/2023 |
24.80
|
3,400 | 25 | 25 | 24.50 | 0 | 0 | 0 | |
13/12/2023 |
25
|
4,000 | 25 | 25 | 24.90 | 500 | 0 | 0.0 | |
12/12/2023 |
25
|
900 | 25.20 | 25.30 | 25 | 0 | 200 | -0.0 | |
11/12/2023 |
25.20
|
4,000 | 25 | 25.30 | 25 | 1,000 | 0 | 0.0 | |
08/12/2023 |
25
|
6,700 | 25.30 | 25.50 | 25 | 600 | 0 | 0.0 | |
07/12/2023 |
25.30
|
4,200 | 25.80 | 25.80 | 25.20 | 0 | 0 | 0 | |
06/12/2023 |
25.80
|
5,600 | 25.10 | 25.90 | 25.30 | 2,700 | 0 | 0.1 | |
05/12/2023 |
25.10
|
5,100 | 25.60 | 25.90 | 24.90 | 600 | 0 | 0.0 | |
04/12/2023 |
25.60
|
33,500 | 25.60 | 26.20 | 21.90 | 5,300 | 0 | 0.1 | |
01/12/2023 |
25.60
|
4,300 | 25.90 | 25.90 | 25.60 | 1,000 | 0 | 0.0 | |
30/11/2023 |
25.90
|
1,800 | 26.30 | 26.30 | 25.60 | 100 | 0 | 0.0 | |
29/11/2023 |
26.30
|
2,700 | 26.10 | 26.40 | 25.60 | 2,000 | 0 | 0.1 | |
28/11/2023 |
26.10
|
4,500 | 26.20 | 26.20 | 25.60 | 2,000 | 0 | 0.1 | |
27/11/2023 |
26.20
|
2,700 | 25.80 | 26.50 | 25.60 | 400 | 500 | -0.0 | |
24/11/2023 |
25.80
|
14,000 | 26.50 | 26.80 | 25.60 | 700 | 500 | 0.0 | |
23/11/2023 |
26.50
|
17,400 | 27.20 | 27.40 | 26.30 | 6,300 | 400 | 0.2 | |
22/11/2023: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
22/11/2023 |
27.20
|
22,200 | 27 | 29.80 | 26.70 | 7,000 | 0 | 0.2 | |
21/11/2023 |
27.00
|
65,900 | 26.73 | 27.09 | 26.64 | 0 | 5,500 | -0.2 | |
20/11/2023 |
26.73
|
47,600 | 26.73 | 26.82 | 26.55 | 0 | 0 | 0 | |
17/11/2023 |
26.73
|
43,300 | 26.55 | 26.82 | 26.55 | 1,000 | 500 | 0.0 | |
16/11/2023 |
26.55
|
16,200 | 26.55 | 26.82 | 26.55 | 8,600 | 0 | 0.3 | |
15/11/2023 |
26.55
|
17,900 | 26.37 | 26.91 | 26.46 | 0 | 0 | 0 |