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) |
-0.40 | -0.93% | 686,900 | -3,000 | -0.2 |
40
46.45
42.50
|
2 tháng
(2024-07-22) |
-0.15 | -0.35% | 1,411,100 | -26,700 | -1.2 |
40
46.45
42.50
|
3 tháng
(2024-06-20) |
-12.90 | -23.29% | 3,818,100 | -26,504 | -1.1 |
40
55.40
42.50
|
6 tháng
(2024-03-22) |
12.80 | 43.10% | 10,434,900 | -46,304 | -1.4 |
29.70
55.40
42.50
|
12 tháng
(2023-09-25) |
15.19 | 55.61% | 12,213,800 | -107,904 | -3.2 |
22.12
55.40
42.50
|
24 tháng
(2022-09-29) |
10.66 | 33.50% | 13,506,000 | -298,420 | -10.0 |
22.12
55.40
42.50
|
36 tháng
(2021-10-04) |
5.25 | 14.10% | 16,296,500 | -546,360 | -20.3 |
22.12
55.40
42.50
|
60 tháng
(2019-10-15) |
21.62 | 103.56% | 33,400,650 | -6,051,851 | -148.7 |
13.53
55.40
42.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2023 |
25.00
|
3,500 | 24.72 | 25.00 | 24.04 | 0 | 1,800 | -0.0 | |
23/11/2023 |
24.72
|
400 | 23.95 | 24.91 | 23.95 | 0 | 0 | 0 | |
22/11/2023 |
23.95
|
500 | 23.42 | 25.00 | 23.95 | 0 | 0 | 0 | |
21/11/2023 |
23.42
|
3,500 | 24.57 | 25.20 | 23.42 | 0 | 0 | 0 | |
20/11/2023 |
24.57
|
300 | 23.75 | 24.57 | 23.75 | 0 | 0 | 0 | |
17/11/2023 |
23.75
|
900 | 25.15 | 25.15 | 23.61 | 0 | 0 | 0 | |
16/11/2023 |
25.15
|
3,600 | 25.20 | 25.20 | 25.15 | 0 | 0 | 0 | |
15/11/2023 |
25.20
|
1,000 | 25.39 | 25.39 | 25.20 | 0 | 0 | 0 | |
14/11/2023 |
25.39
|
3,700 | 24.81 | 25.39 | 23.85 | 0 | 0 | 0 | |
13/11/2023 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
10/11/2023 |
24.81
|
2,600 | 24.04 | 24.81 | 23.80 | 0 | 0 | 0 | |
09/11/2023 |
24.04
|
7,800 | 24.23 | 24.23 | 23.75 | 0 | 2,000 | -0.0 | |
08/11/2023 |
24.23
|
2,900 | 24.04 | 24.23 | 23.80 | 0 | 0 | 0 | |
07/11/2023 |
24.04
|
5,100 | 24.62 | 24.62 | 24.04 | 0 | 0 | 0 | |
06/11/2023 |
24.62
|
1,300 | 24.04 | 24.62 | 23.51 | 0 | 0 | 0 | |
03/11/2023 |
24.04
|
1,900 | 24.04 | 24.72 | 23.47 | 0 | 100 | -0.0 | |
02/11/2023 |
24.04
|
29,400 | 24.04 | 24.33 | 23.08 | 1,000 | 0 | 0.0 | |
01/11/2023 |
24.04
|
5,100 | 24.09 | 24.09 | 23.56 | 0 | 0 | 0 | |
31/10/2023 |
24.09
|
500 | 25.53 | 25.53 | 24.09 | 0 | 0 | 0 | |
30/10/2023 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
27/10/2023 |
25.53
|
4,600 | 25.77 | 25.77 | 23.99 | 800 | 0 | 0.0 | |
26/10/2023 |
25.77
|
900 | 26.06 | 26.06 | 24.62 | 0 | 0 | 0 | |
25/10/2023 |
26.06
|
800 | 26.11 | 26.11 | 24.72 | 0 | 0 | 0 | |
24/10/2023 |
26.11
|
400 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
23/10/2023 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
20/10/2023 |
26.11
|
500 | 26.35 | 26.35 | 24.62 | 0 | 0 | 0 | |
19/10/2023 |
26.35
|
2,100 | 25.39 | 26.35 | 24.52 | 0 | 0 | 0 | |
18/10/2023 |
25.39
|
4,300 | 26.25 | 26.25 | 25.00 | 0 | 0 | 0 | |
17/10/2023 |
26.25
|
2,800 | 26.25 | 26.35 | 26.25 | 2,300 | 0 | 0.1 | |
16/10/2023 |
26.25
|
200 | 26.64 | 26.64 | 26.25 | 200 | 0 | 0.0 | |
13/10/2023 |
26.64
|
1,500 | 26.78 | 26.78 | 26.11 | 0 | 0 | 0 | |
12/10/2023 |
26.78
|
1,000 | 26.16 | 26.78 | 25.97 | 0 | 0 | 0 | |
11/10/2023 |
26.16
|
2,300 | 26.74 | 26.74 | 26.16 | 0 | 0 | 0 | |
10/10/2023 |
26.74
|
1,000 | 26.88 | 26.88 | 26.35 | 0 | 400 | -0.0 | |
09/10/2023 |
26.88
|
1,700 | 27.36 | 27.36 | 26.16 | 0 | 0 | 0 | |
06/10/2023 |
27.36
|
3,600 | 26.35 | 27.36 | 25.97 | 100 | 0 | 0.0 | |
05/10/2023 |
26.35
|
1,000 | 26.78 | 26.78 | 26.01 | 300 | 0 | 0.0 | |
04/10/2023 |
26.78
|
500 | 26.88 | 26.88 | 26.78 | 0 | 0 | 0 | |
03/10/2023 |
26.88
|
900 | 26.93 | 26.93 | 26.06 | 0 | 0 | 0 | |
02/10/2023 |
26.93
|
600 | 26.98 | 26.98 | 26.01 | 0 | 200 | -0.0 | |
29/09/2023 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
28/09/2023 |
26.98
|
400 | 27.02 | 27.02 | 26.98 | 0 | 0 | 0 | |
27/09/2023 |
27.02
|
300 | 26.93 | 27.02 | 27.02 | 0 | 0 | 0 | |
26/09/2023 |
26.93
|
800 | 27.31 | 27.31 | 26.16 | 0 | 0 | 0 | |
25/09/2023 |
27.31
|
6,400 | 27.17 | 27.41 | 27.12 | 0 | 100 | -0.0 | |
22/09/2023 |
27.17
|
800 | 27.74 | 27.74 | 27.17 | 0 | 0 | 0 | |
21/09/2023 |
27.74
|
2,100 | 27.84 | 27.84 | 27.12 | 0 | 0 | 0 | |
20/09/2023 |
27.84
|
4,300 | 28.13 | 28.13 | 27.12 | 0 | 0 | 0 | |
19/09/2023 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
18/09/2023 |
28.13
|
800 | 27.74 | 28.13 | 27.60 | 0 | 0 | 0 | |
15/09/2023 |
27.74
|
600 | 27.89 | 27.89 | 27.74 | 300 | 0 | 0.0 | |
14/09/2023 |
27.89
|
1,600 | 28.08 | 28.08 | 27.89 | 0 | 0 | 0 | |
13/09/2023 |
28.08
|
100 | 27.50 | 28.08 | 28.08 | 0 | 0 | 0 | |
12/09/2023 |
27.50
|
2,100 | 28.32 | 28.32 | 27.50 | 0 | 0 | 0 | |
11/09/2023 |
28.32
|
10,100 | 28.18 | 28.32 | 27.70 | 0 | 0 | 0 | |
08/09/2023 |
28.18
|
900 | 28.32 | 28.32 | 27.50 | 0 | 300 | -0.0 | |
07/09/2023 |
28.32
|
100 | 28.32 | 28.32 | 28.32 | 0 | 100 | -0.0 | |
06/09/2023 |
28.32
|
10,700 | 27.94 | 28.56 | 27.89 | 100 | 0 | 0.0 | |
05/09/2023 |
27.94
|
6,600 | 27.94 | 28.23 | 27.94 | 2,300 | 1,900 | 0.0 | |
31/08/2023 |
27.94
|
1,700 | 27.94 | 28.18 | 27.89 | 0 | 0 | 0 | |
30/08/2023 |
27.94
|
2,100 | 28.37 | 28.37 | 27.94 | 300 | 0 | 0.0 | |
29/08/2023 |
28.37
|
100 | 28.47 | 28.47 | 28.37 | 0 | 0 | 0 | |
28/08/2023 |
28.47
|
500 | 28.47 | 28.47 | 28.27 | 100 | 0 | 0.0 | |
25/08/2023: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
25/08/2023 |
28.47
|
4,000 | 28.32 | 28.56 | 28.13 | 0 | 0 | 0 | |
24/08/2023 |
28.32
|
1,300 | 27.71 | 28.32 | 27.71 | 0 | 0 | 0 | |
23/08/2023 |
27.71
|
17,500 | 28.84 | 28.84 | 27.62 | 400 | 0 | 0.0 | |
22/08/2023 |
28.84
|
27,100 | 27.52 | 28.84 | 28.84 | 0 | 0 | 0 | |
21/08/2023 |
27.52
|
4,600 | 27.71 | 27.71 | 27.24 | 700 | 3,200 | -0.1 | |
18/08/2023 |
27.71
|
7,600 | 27.71 | 27.76 | 27.71 | 0 | 300 | -0.0 | |
17/08/2023 |
27.71
|
19,500 | 28.84 | 28.84 | 27.71 | 0 | 0 | 0 | |
16/08/2023 |
28.84
|
25,000 | 27.81 | 28.84 | 27.71 | 0 | 2,000 | -0.1 | |
15/08/2023 |
27.81
|
100 | 27.57 | 27.81 | 27.81 | 0 | 0 | 0 | |
14/08/2023 |
27.57
|
5,400 | 27.99 | 27.99 | 27.57 | 500 | 0 | 0.0 | |
11/08/2023 |
27.99
|
2,600 | 27.99 | 28.13 | 26.96 | 0 | 0 | 0 | |
10/08/2023 |
27.99
|
600 | 28.09 | 28.09 | 27.99 | 0 | 0 | 0 | |
09/08/2023 |
28.09
|
1,800 | 28.18 | 28.18 | 27.62 | 0 | 0 | 0 | |
08/08/2023 |
28.18
|
7,700 | 27.85 | 28.18 | 27.71 | 200 | 0 | 0.0 | |
07/08/2023 |
27.85
|
1,500 | 27.85 | 27.85 | 27.85 | 400 | 0 | 0.0 | |
04/08/2023 |
27.85
|
7,300 | 28.27 | 28.27 | 27.85 | 0 | 0 | 0 | |
03/08/2023 |
28.27
|
6,100 | 28.37 | 28.37 | 27.90 | 0 | 0 | 0 | |
02/08/2023 |
28.37
|
1,200 | 28.09 | 28.37 | 28.09 | 0 | 0 | 0 | |
01/08/2023 |
28.09
|
300 | 28.27 | 28.27 | 28.09 | 0 | 0 | 0 | |
31/07/2023 |
28.27
|
300 | 28.46 | 28.46 | 28.27 | 0 | 0 | 0 | |
28/07/2023 |
28.46
|
100 | 28.09 | 28.46 | 28.46 | 0 | 0 | 0 | |
27/07/2023 |
28.09
|
6,500 | 27.90 | 28.09 | 27.90 | 0 | 0 | 0 | |
26/07/2023 |
27.90
|
1,000 | 28.84 | 28.84 | 27.90 | 0 | 0 | 0 | |
25/07/2023 |
28.84
|
55,600 | 27.81 | 28.84 | 27.71 | 0 | 12,800 | -0.4 | |
24/07/2023 |
27.81
|
12,900 | 27.66 | 27.85 | 27.34 | 0 | 0 | 0 | |
21/07/2023 |
27.66
|
8,700 | 28.60 | 28.60 | 27.66 | 100 | 0 | 0.0 | |
20/07/2023 |
28.60
|
2,300 | 27.90 | 28.60 | 27.71 | 0 | 0 | 0 | |
19/07/2023 |
27.90
|
2,400 | 27.95 | 28.04 | 27.90 | 0 | 0 | 0 | |
18/07/2023 |
27.95
|
2,800 | 28.84 | 28.84 | 27.90 | 0 | 0 | 0 | |
17/07/2023 |
28.84
|
4,000 | 28.18 | 28.84 | 27.81 | 0 | 2,000 | -0.1 | |
14/07/2023 |
28.18
|
200 | 28.89 | 28.89 | 28.18 | 0 | 0 | 0 | |
13/07/2023 |
28.89
|
13,000 | 28.51 | 29.12 | 27.34 | 0 | 2,200 | -0.1 | |
12/07/2023 |
28.51
|
2,400 | 28.60 | 28.60 | 28.09 | 0 | 0 | 0 | |
11/07/2023 |
28.60
|
200 | 28.65 | 28.65 | 27.90 | 0 | 0 | 0 | |
10/07/2023 |
28.65
|
20,100 | 29.12 | 29.12 | 27.90 | 2,500 | 100 | 0.1 | |
07/07/2023 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
06/07/2023 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 |