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) |
1.40 | 7.37% | 79,800 | 0 | 0 |
18.80
20.40
20.40
|
2 tháng
(2024-07-22) |
0.10 | 0.49% | 208,200 | 0 | 0 |
18.10
20.40
20.40
|
3 tháng
(2024-06-20) |
2.20 | 12.09% | 428,700 | 0 | 0 |
18.10
21
20.40
|
6 tháng
(2024-03-22) |
-10.60 | -34.19% | 1,307,300 | 0 | 0 |
18.10
31
20.40
|
12 tháng
(2023-09-25) |
-9.28 | -31.27% | 2,245,800 | 0 | 0 |
18.10
32.60
20.40
|
24 tháng
(2022-09-29) |
-2.97 | -12.71% | 7,094,866 | -89,000 | -1.3 |
11.87
32.60
20.40
|
36 tháng
(2021-10-04) |
12.60 | 161.51% | 15,947,839 | -98,600 | -0.5 |
7.71
32.60
20.40
|
60 tháng
(2019-10-15) |
13.72 | 205.38% | 20,660,796 | -614,700 | -3.2 |
3.46
32.60
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2023 |
26.20
|
100 | 25.80 | 26.20 | 26.20 | 0 | 0 | 0 | |
20/11/2023 |
25.80
|
4,900 | 26 | 26 | 24.90 | 0 | 0 | 0 | |
17/11/2023 |
26
|
500 | 26.50 | 26.50 | 26 | 0 | 0 | 0 | |
16/11/2023 |
26.50
|
300 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 | |
15/11/2023 |
26.70
|
1,000 | 25.40 | 26.70 | 25.70 | 0 | 0 | 0 | |
14/11/2023 |
25.40
|
10,300 | 25.20 | 25.80 | 25.10 | 0 | 0 | 0 | |
13/11/2023 |
25.20
|
7,000 | 25.70 | 26.90 | 25.20 | 0 | 0 | 0 | |
10/11/2023 |
25.70
|
9,900 | 25.60 | 25.90 | 25.40 | 0 | 0 | 0 | |
09/11/2023 |
25.60
|
3,800 | 25.80 | 25.80 | 25.60 | 0 | 0 | 0 | |
08/11/2023 |
25.80
|
6,300 | 25 | 26 | 25.20 | 0 | 0 | 0 | |
07/11/2023 |
25
|
2,900 | 24.70 | 25.50 | 24.90 | 0 | 0 | 0 | |
06/11/2023 |
24.70
|
4,400 | 25.30 | 26.90 | 24.60 | 0 | 0 | 0 | |
03/11/2023 |
25.30
|
11,800 | 26 | 26 | 25.30 | 0 | 0 | 0 | |
02/11/2023 |
26
|
12,800 | 25 | 26 | 24.90 | 0 | 0 | 0 | |
01/11/2023 |
25
|
12,100 | 24 | 25.90 | 24.50 | 0 | 0 | 0 | |
31/10/2023 |
24
|
11,900 | 26.10 | 26.20 | 23.90 | 0 | 0 | 0 | |
30/10/2023 |
26.10
|
28,400 | 27.90 | 27.90 | 23.20 | 0 | 0 | 0 | |
27/10/2023 |
27.90
|
19,600 | 28.30 | 28.30 | 25.50 | 0 | 0 | 0 | |
26/10/2023 |
28.30
|
100 | 29 | 29 | 28.30 | 0 | 0 | 0 | |
25/10/2023 |
29
|
400 | 28.20 | 29 | 28.20 | 0 | 0 | 0 | |
24/10/2023 |
28.20
|
4,600 | 28.30 | 29 | 28.20 | 0 | 0 | 0 | |
23/10/2023 |
28.30
|
3,300 | 27 | 28.50 | 27 | 0 | 0 | 0 | |
20/10/2023 |
27
|
4,000 | 28.60 | 28.60 | 27 | 0 | 0 | 0 | |
19/10/2023 |
28.60
|
1,800 | 28.80 | 28.80 | 28.60 | 0 | 0 | 0 | |
18/10/2023 |
28.80
|
1,700 | 28.60 | 28.80 | 28.50 | 0 | 0 | 0 | |
17/10/2023 |
28.60
|
3,900 | 28.50 | 30 | 28.50 | 0 | 0 | 0 | |
16/10/2023 |
28.50
|
4,800 | 29 | 29 | 28.50 | 0 | 0 | 0 | |
13/10/2023 |
29
|
700 | 28.50 | 29 | 28.50 | 0 | 0 | 0 | |
12/10/2023 |
28.50
|
6,100 | 28.50 | 28.60 | 28.50 | 0 | 0 | 0 | |
11/10/2023: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
11/10/2023 |
28.50
|
4,000 | 28 | 28.60 | 28.50 | 0 | 0 | 0 | |
10/10/2023 |
28.00
|
4,900 | 28.69 | 29.09 | 28.00 | 0 | 0 | 0 | |
09/10/2023 |
28.69
|
4,500 | 29.68 | 30.67 | 28.69 | 0 | 0 | 0 | |
06/10/2023 |
29.68
|
100 | 28.69 | 29.68 | 29.68 | 0 | 0 | 0 | |
05/10/2023 |
28.69
|
1,000 | 29.19 | 29.19 | 28.69 | 0 | 0 | 0 | |
03/10/2023 |
29.19
|
5,200 | 29.68 | 29.68 | 28.69 | 0 | 0 | 0 | |
02/10/2023 |
29.68
|
800 | 29.19 | 29.68 | 29.19 | 0 | 0 | 0 | |
29/09/2023 |
29.19
|
1,600 | 28.99 | 29.48 | 28.89 | 0 | 0 | 0 | |
28/09/2023 |
28.99
|
1,900 | 29.68 | 29.68 | 28.69 | 0 | 0 | 0 | |
27/09/2023 |
29.68
|
4,200 | 29.68 | 29.68 | 28.69 | 0 | 0 | 0 | |
26/09/2023 |
29.68
|
3,900 | 29.68 | 30.67 | 29.19 | 0 | 0 | 0 | |
25/09/2023 |
29.68
|
4,000 | 31.66 | 31.66 | 29.68 | 0 | 0 | 0 | |
22/09/2023 |
31.66
|
7,500 | 31.36 | 33.64 | 31.17 | 0 | 0 | 0 | |
21/09/2023 |
31.36
|
18,400 | 30.67 | 32.65 | 30.67 | 0 | 0 | 0 | |
20/09/2023 |
30.67
|
41,700 | 29.39 | 30.67 | 29.19 | 0 | 0 | 0 | |
19/09/2023 |
29.39
|
29,000 | 28.20 | 29.39 | 27.21 | 0 | 0 | 0 | |
18/09/2023 |
28.20
|
1,900 | 28.20 | 28.59 | 28.20 | 0 | 0 | 0 | |
15/09/2023 |
28.20
|
1,700 | 28.00 | 28.69 | 28.20 | 0 | 0 | 0 | |
14/09/2023 |
28.00
|
1,200 | 28.30 | 28.30 | 28.00 | 0 | 0 | 0 | |
13/09/2023 |
28.30
|
23,800 | 28.49 | 29.39 | 27.51 | 0 | 0 | 0 | |
12/09/2023 |
28.49
|
3,100 | 28.69 | 28.69 | 28.40 | 0 | 0 | 0 | |
11/09/2023 |
28.69
|
11,000 | 28.99 | 29.68 | 28.69 | 0 | 0 | 0 | |
08/09/2023 |
28.99
|
4,300 | 28.69 | 29.09 | 28.69 | 0 | 0 | 0 | |
07/09/2023 |
28.69
|
11,700 | 27.70 | 28.69 | 28.20 | 0 | 0 | 0 | |
06/09/2023 |
27.70
|
4,300 | 27.70 | 27.80 | 27.70 | 0 | 0 | 0 | |
05/09/2023 |
27.70
|
3,200 | 27.01 | 27.70 | 27.51 | 0 | 0 | 0 | |
31/08/2023 |
27.01
|
16,800 | 27.21 | 27.51 | 26.91 | 0 | 0 | 0 | |
30/08/2023 |
27.21
|
6,600 | 26.81 | 27.21 | 26.81 | 0 | 0 | 0 | |
29/08/2023 |
26.81
|
4,800 | 27.90 | 27.90 | 26.81 | 0 | 0 | 0 | |
28/08/2023 |
27.90
|
2,400 | 28.10 | 28.10 | 27.01 | 0 | 0 | 0 | |
25/08/2023 |
28.10
|
1,300 | 28.10 | 28.10 | 27.01 | 0 | 0 | 0 | |
24/08/2023 |
28.10
|
1,900 | 27.01 | 28.59 | 27.41 | 0 | 0 | 0 | |
23/08/2023 |
27.01
|
4,000 | 27.21 | 28.59 | 26.91 | 0 | 0 | 0 | |
22/08/2023 |
27.21
|
2,300 | 28.20 | 28.20 | 26.71 | 0 | 0 | 0 | |
21/08/2023 |
28.20
|
6,000 | 26.71 | 29.58 | 25.72 | 0 | 0 | 0 | |
18/08/2023 |
26.71
|
9,200 | 27.41 | 27.70 | 26.71 | 0 | 0 | 0 | |
17/08/2023 |
27.41
|
29,200 | 28.49 | 28.59 | 27.41 | 0 | 0 | 0 | |
16/08/2023 |
28.49
|
8,600 | 29.68 | 29.68 | 28.49 | 0 | 0 | 0 | |
15/08/2023 |
29.68
|
13,100 | 28.69 | 29.68 | 28.59 | 0 | 0 | 0 | |
14/08/2023 |
28.69
|
7,900 | 29.19 | 29.19 | 28.69 | 0 | 0 | 0 | |
11/08/2023 |
29.19
|
1,300 | 28.69 | 29.19 | 28.49 | 0 | 0 | 0 | |
10/08/2023 |
28.69
|
5,800 | 28.99 | 33.15 | 28.49 | 0 | 0 | 0 | |
09/08/2023 |
28.99
|
14,100 | 28.89 | 28.99 | 28.49 | 0 | 0 | 0 | |
08/08/2023 |
28.89
|
22,000 | 28.99 | 29.19 | 28.49 | 0 | 0 | 0 | |
07/08/2023 |
28.99
|
16,700 | 28.89 | 29.68 | 28.69 | 0 | 0 | 0 | |
04/08/2023 |
28.89
|
11,900 | 28.99 | 29.29 | 28.69 | 0 | 0 | 0 | |
03/08/2023 |
28.99
|
3,900 | 28.89 | 29.39 | 28.99 | 0 | 0 | 0 | |
02/08/2023 |
28.89
|
4,200 | 28.30 | 29.19 | 28.69 | 0 | 0 | 0 | |
01/08/2023 |
28.30
|
7,700 | 28.69 | 28.69 | 28.30 | 0 | 0 | 0 | |
31/07/2023 |
28.69
|
23,200 | 28.59 | 28.79 | 28.20 | 0 | 0 | 0 | |
28/07/2023 |
28.59
|
2,100 | 28.49 | 28.69 | 27.80 | 0 | 0 | 0 | |
27/07/2023 |
28.49
|
2,700 | 28.40 | 29.48 | 27.51 | 0 | 0 | 0 | |
26/07/2023 |
28.40
|
1,100 | 27.70 | 28.59 | 28.40 | 0 | 0 | 0 | |
25/07/2023 |
27.70
|
3,800 | 28.30 | 28.30 | 27.70 | 0 | 0 | 0 | |
24/07/2023 |
28.30
|
10,500 | 28.69 | 29.19 | 27.70 | 0 | 0 | 0 | |
21/07/2023 |
28.69
|
6,200 | 28.69 | 28.99 | 28.49 | 0 | 0 | 0 | |
20/07/2023 |
28.69
|
6,800 | 29.19 | 29.19 | 28.30 | 0 | 0 | 0 | |
19/07/2023 |
29.19
|
5,400 | 29.29 | 30.47 | 28.79 | 0 | 0 | 0 | |
18/07/2023 |
29.29
|
13,400 | 28.30 | 30.57 | 28.20 | 0 | 0 | 0 | |
17/07/2023 |
28.30
|
16,700 | 26.42 | 29.68 | 27.70 | 0 | 0 | 0 | |
14/07/2023 |
26.42
|
13,600 | 25.72 | 26.52 | 25.03 | 0 | 0 | 0 | |
13/07/2023 |
25.72
|
29,900 | 24.74 | 25.72 | 24.24 | 0 | 0 | 0 | |
12/07/2023 |
24.74
|
4,700 | 25.43 | 25.43 | 24.64 | 0 | 0 | 0 | |
11/07/2023 |
25.43
|
4,200 | 24.44 | 26.12 | 25.23 | 0 | 0 | 0 | |
10/07/2023 |
24.44
|
8,200 | 25.33 | 25.63 | 24.44 | 0 | 0 | 0 | |
07/07/2023 |
25.33
|
5,000 | 23.84 | 26.52 | 24.24 | 0 | 0 | 0 | |
06/07/2023 |
23.84
|
8,300 | 23.75 | 25.33 | 23.75 | 0 | 0 | 0 | |
05/07/2023 |
23.75
|
8,000 | 24.24 | 24.64 | 23.75 | 0 | 0 | 0 | |
04/07/2023 |
24.24
|
2,200 | 25.03 | 25.03 | 23.65 | 0 | 0 | 0 | |
03/07/2023 |
25.03
|
1,200 | 23.45 | 25.03 | 23.25 | 0 | 0 | 0 | |
30/06/2023 |
23.45
|
9,500 | 23.84 | 24.14 | 23.35 | 0 | 0 | 0 |