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) |
-0.50 | -1.57% | 32,600 | 15,200 | 0.5 |
31
33.70
31.60
|
2 tháng
(2024-07-22) |
-2.60 | -7.65% | 104,100 | 36,800 | 1.2 |
29.50
34
31.60
|
3 tháng
(2024-06-20) |
0.90 | 2.95% | 281,600 | 115,080 | 3.6 |
29.50
34
31.60
|
6 tháng
(2024-03-22) |
2.40 | 8.28% | 534,700 | 186,780 | 5.7 |
26
34
31.60
|
12 tháng
(2023-09-25) |
4.55 | 16.95% | 961,600 | 306,980 | 9.2 |
26
34
31.60
|
24 tháng
(2022-09-29) |
5.81 | 22.71% | 1,855,613 | 631,780 | 18.7 |
24.90
34
31.60
|
36 tháng
(2021-10-04) |
7.34 | 30.51% | 2,623,843 | 635,780 | 18.9 |
23.18
34
31.60
|
60 tháng
(2019-10-15) |
17.76 | 130.28% | 3,466,832 | 575,120 | 17.7 |
10.76
34
31.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/11/2023 |
27.60
|
400 | 27.13 | 28.06 | 27.60 | 0 | 0 | 0 | |
01/11/2023 |
27.13
|
400 | 27.13 | 27.32 | 27.13 | 0 | 0 | 0 | |
31/10/2023 |
27.13
|
100 | 27.60 | 27.60 | 27.13 | 0 | 0 | 0 | |
27/10/2023 |
27.60
|
400 | 27.13 | 27.60 | 27.60 | 0 | 0 | 0 | |
26/10/2023 |
27.13
|
1,000 | 27.41 | 27.41 | 27.13 | 0 | 0 | 0 | |
25/10/2023 |
27.41
|
700 | 27.60 | 27.60 | 27.32 | 0 | 0 | 0 | |
24/10/2023 |
27.60
|
200 | 28.06 | 28.06 | 27.60 | 0 | 0 | 0 | |
20/10/2023 |
28.06
|
6,200 | 27.32 | 28.72 | 27.97 | 0 | 0 | 0 | |
19/10/2023 |
27.32
|
100 | 27.13 | 27.32 | 27.32 | 0 | 0 | 0 | |
13/10/2023 |
27.13
|
200 | 29.00 | 29.00 | 25.82 | 0 | 100 | -0.0 | |
12/10/2023 |
29.00
|
200 | 28.06 | 29.00 | 29.00 | 0 | 0 | 0 | |
11/10/2023 |
28.06
|
1,000 | 28.53 | 28.53 | 28.06 | 500 | 0 | 0.0 | |
06/10/2023 |
28.53
|
100 | 28.06 | 28.53 | 28.53 | 0 | 0 | 0 | |
04/10/2023 |
28.06
|
800 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
03/10/2023 |
28.06
|
400 | 28.44 | 28.44 | 28.06 | 400 | 0 | 0.0 | |
02/10/2023 |
28.44
|
2,100 | 28.06 | 28.44 | 28.44 | 2,000 | 0 | 0.1 | |
29/09/2023 |
28.06
|
3,300 | 28.06 | 28.53 | 28.06 | 3,100 | 0 | 0.1 | |
28/09/2023 |
28.06
|
1,300 | 28.63 | 28.63 | 28.06 | 0 | 0 | 0 | |
27/09/2023 |
28.63
|
10,200 | 26.85 | 28.81 | 26.94 | 3,000 | 0 | 0.1 | |
25/09/2023 |
26.85
|
7,000 | 28.06 | 28.06 | 26.85 | 0 | 0 | 0 | |
15/09/2023 |
28.06
|
500 | 27.13 | 28.06 | 28.06 | 500 | 0 | 0.0 | |
13/09/2023 |
27.13
|
600 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
12/09/2023 |
27.13
|
800 | 27.88 | 27.88 | 27.13 | 0 | 0 | 0 | |
11/09/2023 |
27.88
|
17,300 | 27.69 | 28.63 | 27.88 | 12,800 | 2,000 | 0.3 | |
08/09/2023 |
27.69
|
17,200 | 27.69 | 27.69 | 27.60 | 7,200 | 0 | 0.2 | |
07/09/2023 |
27.69
|
10,300 | 27.69 | 27.69 | 27.13 | 3,700 | 0 | 0.1 | |
05/09/2023 |
27.69
|
4,000 | 27.69 | 27.69 | 27.69 | 1,700 | 0 | 0.1 | |
30/08/2023 |
27.69
|
6,100 | 27.41 | 27.69 | 27.13 | 3,900 | 0 | 0.1 | |
29/08/2023 |
27.41
|
2,600 | 27.22 | 27.41 | 27.41 | 2,000 | 0 | 0.1 | |
28/08/2023 |
27.22
|
6,100 | 27.13 | 27.97 | 27.22 | 2,800 | 100 | 0.1 | |
25/08/2023 |
27.13
|
13,200 | 27.13 | 27.13 | 27.13 | 8,000 | 0 | 0.2 | |
24/08/2023 |
27.13
|
3,000 | 27.13 | 27.13 | 27.13 | 2,000 | 0 | 0.1 | |
23/08/2023 |
27.13
|
1,000 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
22/08/2023 |
27.13
|
900 | 27.60 | 27.60 | 27.13 | 0 | 0 | 0 | |
21/08/2023 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
18/08/2023 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
17/08/2023 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
16/08/2023 |
27.60
|
1,400 | 26.85 | 27.60 | 26.85 | 0 | 0 | 0 | |
15/08/2023 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
14/08/2023 |
26.85
|
200 | 28.06 | 28.06 | 26.66 | 0 | 100 | -0.0 | |
11/08/2023 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
10/08/2023 |
28.06
|
200 | 27.60 | 28.06 | 28.06 | 0 | 0 | 0 | |
09/08/2023 |
27.60
|
3,200 | 28.06 | 28.06 | 27.60 | 2,000 | 0 | 0.1 | |
08/08/2023 |
28.06
|
600 | 28.53 | 28.53 | 28.06 | 0 | 0 | 0 | |
07/08/2023 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
04/08/2023 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
03/08/2023 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
02/08/2023 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
01/08/2023 |
28.53
|
0 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
31/07/2023 |
28.53
|
800 | 29.00 | 29.00 | 28.53 | 0 | 0 | 0 | |
28/07/2023 |
29.00
|
4,300 | 28.06 | 29.00 | 29.00 | 4,000 | 800 | 0.1 | |
27/07/2023 |
28.06
|
13,800 | 28.06 | 29.00 | 28.06 | 8,000 | 1,200 | 0.2 | |
26/07/2023 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
25/07/2023 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
24/07/2023 |
28.06
|
700 | 28.35 | 28.35 | 28.06 | 0 | 0 | 0 | |
21/07/2023 |
28.35
|
600 | 28.35 | 28.35 | 28.35 | 300 | 0 | 0.0 | |
20/07/2023 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
19/07/2023 |
28.35
|
2,000 | 28.35 | 28.35 | 28.35 | 1,000 | 0 | 0.0 | |
18/07/2023 |
28.35
|
4,200 | 28.25 | 28.35 | 28.35 | 0 | 0 | 0 | |
17/07/2023 |
28.25
|
4,200 | 28.16 | 28.35 | 28.25 | 2,000 | 0 | 0.1 | |
14/07/2023 |
28.16
|
5,900 | 27.60 | 28.35 | 28.06 | 2,900 | 1,000 | 0.1 | |
13/07/2023 |
27.60
|
5,000 | 27.32 | 28.25 | 27.32 | 1,000 | 1,000 | -0.0 | |
12/07/2023 |
27.32
|
100 | 27.32 | 27.32 | 27.32 | 100 | 0 | 0.0 | |
11/07/2023 |
27.32
|
2,500 | 27.22 | 27.32 | 27.22 | 0 | 0 | 0 | |
10/07/2023 |
27.22
|
7,900 | 27.13 | 27.60 | 27.22 | 3,300 | 1,000 | 0.1 | |
07/07/2023 |
27.13
|
400 | 27.32 | 27.41 | 27.13 | 0 | 0 | 0 | |
06/07/2023 |
27.32
|
70,100 | 27.13 | 29.94 | 23.39 | 33,800 | 11,600 | 0.6 | |
05/07/2023 |
27.13
|
10,200 | 27.78 | 28.06 | 27.13 | 1,900 | 0 | 0.1 | |
04/07/2023 |
27.78
|
600 | 27.78 | 27.78 | 27.78 | 600 | 0 | 0.0 | |
03/07/2023 |
27.78
|
900 | 27.88 | 27.88 | 27.78 | 100 | 0 | 0.0 | |
30/06/2023 |
27.88
|
0 | 27.78 | 27.88 | 27.88 | 0 | 0 | 0 | |
29/06/2023 |
27.78
|
3,600 | 27.78 | 27.88 | 27.78 | 1,500 | 0 | 0.0 | |
28/06/2023 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
27/06/2023 |
27.78
|
2,300 | 27.78 | 27.78 | 27.78 | 4,000 | 0 | 0.1 | |
26/06/2023 |
27.78
|
0 | 28.06 | 27.78 | 27.78 | 0 | 0 | 0 | |
23/06/2023 |
28.06
|
4,500 | 27.60 | 28.06 | 27.60 | 0 | 0 | 0 | |
22/06/2023 |
27.60
|
2,100 | 27.50 | 27.60 | 27.60 | 1,200 | 0 | 0.0 | |
21/06/2023 |
27.50
|
1,700 | 27.32 | 27.60 | 27.50 | 400 | 0 | 0.0 | |
20/06/2023 |
27.32
|
1,200 | 27.69 | 27.69 | 27.32 | 500 | 0 | 0.0 | |
19/06/2023 |
27.69
|
21 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 | |
16/06/2023 |
27.69
|
10 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 | |
15/06/2023 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 | |
14/06/2023 |
27.69
|
0 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 | |
13/06/2023 |
27.69
|
2,400 | 27.88 | 27.88 | 27.69 | 0 | 0 | 0 | |
12/06/2023 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
09/06/2023 |
27.88
|
2,800 | 27.32 | 27.88 | 27.88 | 2,700 | 0 | 0.1 | |
08/06/2023 |
27.32
|
3,100 | 27.60 | 27.60 | 27.32 | 2,400 | 0 | 0.1 | |
07/06/2023 |
27.60
|
10,380 | 27.22 | 27.78 | 27.22 | 7,000 | 0 | 0.2 | |
06/06/2023 |
27.22
|
9,722 | 26.85 | 27.22 | 26.94 | 600 | 0 | 0.0 | |
05/06/2023 |
26.85
|
3,600 | 27.04 | 27.04 | 26.75 | 2,500 | 0 | 0.1 | |
02/06/2023 |
27.04
|
1,000 | 26.94 | 27.04 | 27.04 | 500 | 0 | 0.0 | |
01/06/2023 |
26.94
|
6,400 | 27.13 | 27.13 | 26.94 | 4,000 | 0 | 0.1 | |
31/05/2023 |
27.13
|
700 | 27.13 | 27.13 | 27.13 | 500 | 0 | 0.0 | |
30/05/2023 |
27.13
|
800 | 26.66 | 27.13 | 27.13 | 600 | 0 | 0.0 | |
29/05/2023 |
26.66
|
0 | 26.66 | 26.66 | 26.66 | 13,500 | 0 | 0.4 | |
26/05/2023 |
26.66
|
0 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
25/05/2023 |
26.66
|
0 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
24/05/2023 |
26.66
|
1,600 | 27.13 | 27.13 | 26.66 | 400 | 0 | 0.0 | |
23/05/2023 |
27.13
|
2,600 | 27.32 | 27.32 | 27.13 | 1,400 | 0 | 0.0 | |
22/05/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
22/05/2023 |
27.32
|
1,400 | 26.66 | 28.06 | 27.13 | 1,200 | 0 | 0.0 |