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 | -1.69% | 4,700 | 2,200 | 0.1 |
27.50
31.50
29
|
2 tháng
(2024-07-22) |
0 | 0% | 9,300 | 2,500 | 0.1 |
27.50
32
29
|
3 tháng
(2024-06-20) |
-1 | -3.33% | 21,300 | 2,300 | 0.1 |
27.50
32
29
|
6 tháng
(2024-03-22) |
0.80 | 2.84% | 33,400 | -700 | -0.0 |
27.50
32
29
|
12 tháng
(2023-09-25) |
-0.49 | -1.67% | 111,000 | -12,000 | -0.4 |
23.69
32
29
|
24 tháng
(2022-09-29) |
8.61 | 42.22% | 206,363 | -17,400 | -0.5 |
16.27
32
29
|
36 tháng
(2021-10-04) |
11.24 | 63.24% | 285,019 | -43,930 | -1.7 |
15.77
32
29
|
60 tháng
(2019-10-15) |
18.61 | 179.04% | 515,340 | -41,630 | -1.7 |
7.03
32
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
24/11/2023 |
25.07
|
200 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
23/11/2023 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
22/11/2023 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
21/11/2023 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
20/11/2023 |
25.07
|
800 | 26.54 | 27.03 | 25.07 | 0 | 300 | -0.0 | |
17/11/2023 |
26.54
|
200 | 27.03 | 27.03 | 25.17 | 0 | 0 | 0 | |
16/11/2023 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
15/11/2023 |
27.03
|
6,300 | 26.05 | 27.03 | 26.05 | 0 | 0 | 0 | |
14/11/2023 |
26.05
|
1,200 | 24.97 | 27.33 | 26.05 | 0 | 0 | 0 | |
13/11/2023 |
24.97
|
14,600 | 27.72 | 27.72 | 24.97 | 0 | 0 | 0 | |
10/11/2023 |
27.72
|
100 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
09/11/2023 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
08/11/2023 |
27.72
|
1,700 | 28.02 | 28.02 | 27.72 | 0 | 0 | 0 | |
07/11/2023 |
28.02
|
0 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 | |
06/11/2023 |
28.02
|
1,600 | 27.53 | 28.02 | 28.02 | 0 | 0 | 0 | |
03/11/2023 |
27.53
|
700 | 29.98 | 29.98 | 27.53 | 0 | 0 | 0 | |
02/11/2023 |
29.98
|
300 | 29.49 | 29.98 | 29.98 | 0 | 0 | 0 | |
01/11/2023 |
29.49
|
1,000 | 30.47 | 30.47 | 29.49 | 0 | 0 | 0 | |
31/10/2023 |
30.47
|
200 | 30.47 | 30.47 | 30.38 | 0 | 0 | 0 | |
30/10/2023 |
30.47
|
0 | 30.47 | 30.47 | 30.47 | 0 | 0 | 0 | |
27/10/2023 |
30.47
|
100 | 30.47 | 30.47 | 30.47 | 100 | 0 | 0 | |
26/10/2023 |
30.47
|
200 | 28.90 | 30.47 | 30.38 | 0 | 0 | 0 | |
25/10/2023 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
24/10/2023 |
28.90
|
100 | 26.35 | 28.90 | 28.90 | 0 | 0 | 0 | |
23/10/2023 |
26.35
|
500 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
20/10/2023 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
19/10/2023 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
18/10/2023 |
26.35
|
1,900 | 29.00 | 31.85 | 26.35 | 100 | 0 | 0.0 | |
17/10/2023 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
16/10/2023 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
13/10/2023 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
12/10/2023 |
29.00
|
0 | 29.00 | 29.00 | 29.00 | 0 | 0 | 0 | |
11/10/2023 |
29.00
|
1,300 | 31.95 | 31.95 | 29.00 | 0 | 0 | 0 | |
10/10/2023 |
31.95
|
200 | 29.49 | 31.95 | 31.95 | 200 | 0 | 0.0 | |
09/10/2023 |
29.49
|
0 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
06/10/2023 |
29.49
|
0 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
05/10/2023 |
29.49
|
100 | 27.03 | 29.49 | 29.49 | 0 | 0 | 0 | |
04/10/2023 |
27.03
|
200 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
03/10/2023 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
02/10/2023 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
29/09/2023 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
28/09/2023 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
27/09/2023 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
26/09/2023 |
27.03
|
600 | 29.49 | 29.49 | 27.03 | 0 | 0 | 0 | |
25/09/2023 |
29.49
|
0 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
22/09/2023 |
29.49
|
0 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
21/09/2023 |
29.49
|
300 | 30.38 | 30.38 | 29.49 | 0 | 0 | 0 | |
20/09/2023 |
30.38
|
0 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 | |
19/09/2023 |
30.38
|
0 | 30.38 | 30.38 | 30.38 | 0 | 0 | 0 | |
18/09/2023 |
30.38
|
1,600 | 29.98 | 30.47 | 29.98 | 0 | 0 | 0 | |
15/09/2023 |
29.98
|
700 | 29.49 | 29.98 | 29.98 | 700 | 0 | 0 | |
14/09/2023 |
29.49
|
0 | 29.49 | 29.49 | 29.49 | 0 | 0 | 0 | |
13/09/2023 |
29.49
|
800 | 29.39 | 30.47 | 29.49 | 0 | 0 | 0 | |
12/09/2023 |
29.39
|
3,300 | 28.90 | 29.49 | 28.31 | 0 | 0 | 0 | |
11/09/2023 |
28.90
|
300 | 26.74 | 28.90 | 26.74 | 100 | 0 | 0.0 | |
08/09/2023 |
26.74
|
1,000 | 26.74 | 26.84 | 26.74 | 700 | 0 | 0.0 | |
07/09/2023 |
26.74
|
1,600 | 29.39 | 29.49 | 26.74 | 300 | 0 | 0.0 | |
06/09/2023 |
29.39
|
5,600 | 26.74 | 29.39 | 29.39 | 0 | 1,000 | -0.0 | |
05/09/2023: Cổ tức tiền mặt tỉ lệ: 27% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
05/09/2023 |
26.74
|
9,400 | 24.33 | 26.74 | 26.74 | 0 | 9,000 | -0.2 | |
31/08/2023 |
24.33
|
2,000 | 22.14 | 24.33 | 24.33 | 0 | 2,000 | -0.1 | |
30/08/2023 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
29/08/2023 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
28/08/2023 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
25/08/2023 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
24/08/2023 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
23/08/2023 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
22/08/2023 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
21/08/2023 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
18/08/2023 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
17/08/2023 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
16/08/2023 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
15/08/2023 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
14/08/2023 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
11/08/2023 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
10/08/2023 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
09/08/2023 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
08/08/2023 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
07/08/2023 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
04/08/2023 |
22.14
|
800 | 20.14 | 22.14 | 18.22 | 0 | 500 | -0.0 | |
03/08/2023 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
02/08/2023 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
01/08/2023 |
20.14
|
100 | 22.37 | 22.37 | 20.14 | 0 | 0 | 0 | |
31/07/2023 |
22.37
|
300 | 21.25 | 22.37 | 21.44 | 0 | 0 | 0 | |
28/07/2023 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
27/07/2023 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
26/07/2023 |
21.25
|
400 | 20.56 | 22.61 | 21.25 | 0 | 0 | 0 | |
25/07/2023 |
20.56
|
0 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
24/07/2023 |
20.56
|
100 | 22.84 | 22.84 | 20.56 | 0 | 0 | 0 | |
21/07/2023 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
20/07/2023 |
22.84
|
0 | 22.84 | 22.84 | 22.84 | 0 | 0 | 0 | |
19/07/2023 |
22.84
|
600 | 25.36 | 25.36 | 22.84 | 0 | 500 | -0.0 | |
18/07/2023 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
17/07/2023 |
25.36
|
100 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
14/07/2023 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
13/07/2023 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
12/07/2023 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
11/07/2023 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
10/07/2023 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
07/07/2023 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 |