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) |
-2 | -6.90% | 5,900 | 0 | 0 |
26.30
29.50
29
|
2 tháng
(2024-07-22) |
0.50 | 1.89% | 12,000 | 0 | 0 |
26.30
30.50
29
|
3 tháng
(2024-06-20) |
-0.90 | -3.23% | 34,100 | 0 | 0 |
26.10
30.50
29
|
6 tháng
(2024-03-22) |
-2.50 | -8.47% | 156,700 | 0 | 0 |
26.10
33
29
|
12 tháng
(2023-09-25) |
3.05 | 12.75% | 545,100 | 0 | 0 |
23.95
38.80
29
|
24 tháng
(2022-09-29) |
2.34 | 9.47% | 911,162 | -9,000 | -0.3 |
23.03
38.80
29
|
36 tháng
(2021-10-04) |
-1.68 | -5.87% | 1,100,485 | -5,300 | -0.1 |
23.03
38.80
29
|
60 tháng
(2019-10-15) |
6.92 | 34.48% | 1,311,901 | -5,300 | -0.2 |
18.55
60.38
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2023 |
27
|
200 | 30 | 32.50 | 27 | 0 | 0 | 0 | |
22/11/2023 |
30
|
100 | 27 | 30 | 30 | 0 | 0 | 0 | |
21/11/2023 |
27
|
1,000 | 25.70 | 30.50 | 27 | 0 | 0 | 0 | |
20/11/2023 |
25.70
|
200 | 26.60 | 29.50 | 25.70 | 0 | 0 | 0 | |
17/11/2023 |
26.60
|
800 | 30 | 30 | 26.20 | 0 | 0 | 0 | |
16/11/2023 |
30
|
100 | 26.10 | 30 | 30 | 0 | 0 | 0 | |
15/11/2023 |
26.10
|
5,600 | 30.50 | 32.50 | 26 | 0 | 0 | 0 | |
14/11/2023 |
30.50
|
100 | 28.40 | 30.50 | 30.50 | 0 | 0 | 0 | |
13/11/2023 |
28.40
|
1,700 | 27.30 | 29.50 | 25.10 | 0 | 0 | 0 | |
10/11/2023 |
27.30
|
1,500 | 29.50 | 29.50 | 26 | 0 | 0 | 0 | |
09/11/2023 |
29.50
|
100 | 25.40 | 29.50 | 29.50 | 0 | 0 | 0 | |
08/11/2023 |
25.40
|
2,400 | 26.90 | 29.50 | 25.30 | 0 | 0 | 0 | |
07/11/2023 |
26.90
|
1,300 | 26.90 | 30.50 | 26.60 | 0 | 0 | 0 | |
06/11/2023 |
26.90
|
300 | 26.40 | 30 | 26.90 | 0 | 0 | 0 | |
03/11/2023 |
26.40
|
12,100 | 31 | 31 | 26.40 | 0 | 0 | 0 | |
02/11/2023 |
31
|
100 | 28 | 31 | 31 | 0 | 0 | 0 | |
01/11/2023 |
28
|
100 | 25 | 28 | 28 | 0 | 0 | 0 | |
31/10/2023 |
25
|
2,900 | 26.30 | 30.20 | 24.40 | 0 | 0 | 0 | |
30/10/2023 |
26.30
|
200 | 26 | 28 | 26.30 | 0 | 0 | 0 | |
27/10/2023 |
26
|
3,700 | 25.40 | 28.50 | 25.50 | 0 | 0 | 0 | |
26/10/2023 |
25.40
|
2,100 | 26.90 | 28.50 | 25 | 0 | 0 | 0 | |
25/10/2023 |
26.90
|
300 | 26.80 | 28 | 26.70 | 0 | 0 | 0 | |
24/10/2023 |
26.80
|
7,200 | 27.30 | 29.50 | 22.90 | 0 | 0 | 0 | |
23/10/2023 |
27.30
|
2,800 | 26.40 | 30.50 | 26 | 0 | 0 | 0 | |
20/10/2023 |
26.40
|
1,400 | 27.30 | 30 | 26.40 | 0 | 0 | 0 | |
19/10/2023 |
27.30
|
2,800 | 27.60 | 30.20 | 26.10 | 0 | 0 | 0 | |
18/10/2023 |
27.60
|
4,500 | 26.50 | 30.50 | 26 | 0 | 0 | 0 | |
17/10/2023 |
26.50
|
2,100 | 28.60 | 32 | 26.30 | 0 | 0 | 0 | |
16/10/2023 |
28.60
|
300 | 28.30 | 30.50 | 28.60 | 0 | 0 | 0 | |
13/10/2023 |
28.30
|
3,800 | 28.70 | 30.50 | 26 | 0 | 0 | 0 | |
12/10/2023 |
28.70
|
1,600 | 28.70 | 30.20 | 25.50 | 0 | 0 | 0 | |
11/10/2023: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
11/10/2023 |
28.70
|
4,700 | 27.80 | 31.50 | 26.80 | 0 | 0 | 0 | |
10/10/2023 |
27.80
|
9,500 | 27.52 | 30.28 | 27.80 | 0 | 0 | 0 | |
09/10/2023 |
27.52
|
17,500 | 26.61 | 28.90 | 26.61 | 0 | 0 | 0 | |
06/10/2023 |
26.61
|
4,600 | 25.96 | 27.52 | 25.78 | 0 | 0 | 0 | |
05/10/2023 |
25.96
|
1,700 | 26.06 | 27.52 | 24.86 | 0 | 0 | 0 | |
04/10/2023 |
26.06
|
700 | 24.96 | 27.43 | 24.13 | 0 | 0 | 0 | |
03/10/2023 |
24.96
|
300 | 25.96 | 27.52 | 24.96 | 0 | 0 | 0 | |
02/10/2023 |
25.96
|
2,600 | 25.32 | 28.44 | 25.14 | 0 | 0 | 0 | |
29/09/2023 |
25.32
|
400 | 25.78 | 29.36 | 24.41 | 0 | 0 | 0 | |
28/09/2023 |
25.78
|
200 | 30.28 | 30.28 | 25.78 | 0 | 0 | 0 | |
27/09/2023 |
30.28
|
100 | 27.98 | 30.28 | 30.28 | 0 | 0 | 0 | |
26/09/2023 |
27.98
|
100 | 23.95 | 27.98 | 27.98 | 0 | 0 | 0 | |
25/09/2023 |
23.95
|
400 | 24.50 | 27.98 | 23.95 | 0 | 0 | 0 | |
22/09/2023 |
24.50
|
300 | 24.59 | 27.52 | 24.50 | 0 | 0 | 0 | |
21/09/2023 |
24.59
|
200 | 24.77 | 27.07 | 24.59 | 0 | 0 | 0 | |
20/09/2023 |
24.77
|
3,000 | 25.60 | 27.52 | 24.41 | 0 | 0 | 0 | |
19/09/2023 |
25.60
|
400 | 24.86 | 27.98 | 25.60 | 0 | 0 | 0 | |
18/09/2023 |
24.86
|
600 | 27.98 | 30.28 | 24.77 | 0 | 0 | 0 | |
15/09/2023 |
27.98
|
100 | 25.05 | 27.98 | 27.98 | 0 | 0 | 0 | |
14/09/2023 |
25.05
|
400 | 24.96 | 27.52 | 25.05 | 0 | 0 | 0 | |
13/09/2023 |
24.96
|
2,700 | 25.69 | 27.98 | 24.77 | 0 | 0 | 0 | |
12/09/2023 |
25.69
|
4,300 | 25.23 | 27.98 | 24.77 | 0 | 0 | 0 | |
11/09/2023 |
25.23
|
1,200 | 25.14 | 27.52 | 25.23 | 0 | 0 | 0 | |
08/09/2023 |
25.14
|
4,400 | 25.69 | 27.98 | 25.05 | 0 | 2,900 | -0.1 | |
07/09/2023 |
25.69
|
2,900 | 29.36 | 31.19 | 25.23 | 0 | 0 | 0 | |
06/09/2023 |
29.36
|
100 | 26.61 | 29.36 | 29.36 | 0 | 0 | 0 | |
05/09/2023 |
26.61
|
700 | 29.36 | 31.19 | 26.61 | 0 | 0 | 0 | |
31/08/2023 |
29.36
|
100 | 27.16 | 29.36 | 29.36 | 0 | 0 | 0 | |
30/08/2023 |
27.16
|
100 | 26.61 | 27.16 | 27.16 | 0 | 0 | 0 | |
29/08/2023 |
26.61
|
600 | 25.78 | 29.36 | 26.61 | 0 | 0 | 0 | |
28/08/2023 |
25.78
|
900 | 30.28 | 30.28 | 25.78 | 0 | 0 | 0 | |
25/08/2023 |
30.28
|
100 | 28.90 | 30.28 | 30.28 | 0 | 0 | 0 | |
24/08/2023 |
28.90
|
100 | 29.36 | 29.36 | 28.90 | 0 | 0 | 0 | |
23/08/2023 |
29.36
|
100 | 24.50 | 29.36 | 29.36 | 0 | 0 | 0 | |
22/08/2023 |
24.50
|
1,400 | 25.05 | 28.90 | 24.50 | 0 | 0 | 0 | |
21/08/2023 |
25.05
|
500 | 27.25 | 29.36 | 25.05 | 0 | 0 | 0 | |
18/08/2023 |
27.25
|
1,000 | 31.19 | 31.19 | 26.52 | 0 | 0 | 0 | |
17/08/2023 |
31.19
|
100 | 29.36 | 31.19 | 31.19 | 0 | 0 | 0 | |
16/08/2023 |
29.36
|
100 | 27.07 | 29.36 | 29.36 | 0 | 0 | 0 | |
15/08/2023 |
27.07
|
11,700 | 26.15 | 27.07 | 26.52 | 0 | 0 | 0 | |
14/08/2023 |
26.15
|
600 | 27.98 | 29.82 | 26.15 | 0 | 0 | 0 | |
11/08/2023 |
27.98
|
100 | 26.61 | 27.98 | 27.98 | 0 | 0 | 0 | |
10/08/2023 |
26.61
|
1,500 | 25.78 | 28.44 | 25.32 | 0 | 0 | 0 | |
09/08/2023 |
25.78
|
500 | 29.36 | 29.36 | 25.78 | 0 | 0 | 0 | |
08/08/2023 |
29.36
|
100 | 26.15 | 29.36 | 29.36 | 0 | 0 | 0 | |
07/08/2023 |
26.15
|
500 | 26.61 | 30.28 | 26.15 | 0 | 0 | 0 | |
04/08/2023 |
26.61
|
200 | 30.28 | 30.28 | 26.61 | 0 | 0 | 0 | |
03/08/2023 |
30.28
|
100 | 25.78 | 30.28 | 30.28 | 0 | 0 | 0 | |
02/08/2023 |
25.78
|
200 | 26.61 | 30.28 | 25.78 | 0 | 0 | 0 | |
01/08/2023 |
26.61
|
200 | 28.90 | 30.28 | 26.61 | 0 | 0 | 0 | |
31/07/2023 |
28.90
|
100 | 26.97 | 28.90 | 28.90 | 0 | 0 | 0 | |
28/07/2023 |
26.97
|
1,800 | 25.87 | 28.44 | 26.15 | 0 | 0 | 0 | |
27/07/2023 |
25.87
|
500 | 27.25 | 29.36 | 25.87 | 0 | 0 | 0 | |
26/07/2023 |
27.25
|
3,000 | 30.28 | 31.65 | 25.78 | 0 | 0 | 0 | |
25/07/2023 |
30.28
|
100 | 27.07 | 30.28 | 30.28 | 0 | 0 | 0 | |
24/07/2023 |
27.07
|
200 | 28.90 | 30.28 | 27.07 | 0 | 0 | 0 | |
21/07/2023 |
28.90
|
100 | 26.61 | 28.90 | 28.90 | 0 | 0 | 0 | |
20/07/2023 |
26.61
|
400 | 28.44 | 30.28 | 25.23 | 0 | 0 | 0 | |
19/07/2023 |
28.44
|
100 | 26.52 | 28.44 | 28.44 | 0 | 0 | 0 | |
18/07/2023 |
26.52
|
2,600 | 31.19 | 31.19 | 26.52 | 0 | 0 | 0 | |
17/07/2023 |
31.19
|
100 | 30.28 | 31.19 | 31.19 | 0 | 0 | 0 | |
14/07/2023 |
30.28
|
100 | 28.90 | 30.28 | 30.28 | 0 | 0 | 0 | |
13/07/2023 |
28.90
|
100 | 27.43 | 28.90 | 28.90 | 0 | 0 | 0 | |
12/07/2023 |
27.43
|
2,000 | 25.96 | 28.90 | 25.32 | 0 | 0 | 0 | |
11/07/2023 |
25.96
|
800 | 28.35 | 30.28 | 25.96 | 0 | 0 | 0 | |
10/07/2023 |
28.35
|
200 | 28.44 | 30.28 | 28.35 | 0 | 0 | 0 | |
07/07/2023 |
28.44
|
100 | 26.06 | 28.44 | 28.44 | 0 | 0 | 0 | |
06/07/2023 |
26.06
|
2,200 | 27.52 | 30.28 | 26.06 | 0 | 0 | 0 | |
05/07/2023 |
27.52
|
200 | 30.28 | 31.19 | 27.52 | 0 | 0 | 0 |