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) |
-1.30 | -3.71% | 96,600 | 0 | 0 |
32.40
35.40
33.70
|
2 tháng
(2024-07-22) |
-5.10 | -13.14% | 235,300 | -6,500 | -0.2 |
32.40
38.80
33.70
|
3 tháng
(2024-06-20) |
-5.60 | -14.25% | 572,300 | -7,000 | -0.3 |
32.40
41.40
33.70
|
6 tháng
(2024-03-22) |
-1.60 | -4.53% | 1,057,800 | -7,100 | -0.3 |
30.50
41.40
33.70
|
12 tháng
(2023-09-25) |
5.50 | 19.50% | 1,884,600 | -7,100 | -0.3 |
26
41.40
33.70
|
24 tháng
(2022-09-29) |
0.30 | 0.90% | 3,278,621 | -9,600 | -0.3 |
19.45
41.40
33.70
|
36 tháng
(2021-10-04) |
6.10 | 22.10% | 6,652,956 | -15,900 | -0.8 |
19.45
72.88
33.70
|
60 tháng
(2019-10-15) |
17.13 | 103.41% | 18,412,292 | 8,800 | -0.0 |
13.17
72.88
33.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2023 |
28.30
|
4,900 | 28.30 | 28.30 | 28.20 | 0 | 0 | 0 | |
21/11/2023 |
28.30
|
1,500 | 28 | 28.30 | 28.20 | 0 | 0 | 0 | |
20/11/2023 |
28
|
2,600 | 28.40 | 28.40 | 28 | 0 | 0 | 0 | |
17/11/2023 |
28.40
|
700 | 28 | 28.40 | 27 | 0 | 0 | 0 | |
16/11/2023 |
28
|
6,500 | 28.20 | 28.60 | 27.80 | 0 | 0 | 0 | |
15/11/2023 |
28.20
|
13,100 | 28.30 | 28.30 | 27.80 | 0 | 0 | 0 | |
14/11/2023 |
28.30
|
2,200 | 28.40 | 28.40 | 28 | 0 | 0 | 0 | |
13/11/2023 |
28.40
|
11,200 | 28.50 | 28.60 | 28 | 0 | 0 | 0 | |
10/11/2023 |
28.50
|
9,000 | 28.40 | 28.50 | 27.80 | 0 | 0 | 0 | |
09/11/2023 |
28.40
|
19,700 | 27.50 | 28.50 | 27.90 | 0 | 0 | 0 | |
08/11/2023 |
27.50
|
3,400 | 27 | 27.50 | 27.30 | 0 | 0 | 0 | |
07/11/2023 |
27
|
500 | 27 | 27 | 27 | 0 | 0 | 0 | |
06/11/2023 |
27
|
2,100 | 26.90 | 27.80 | 27 | 0 | 0 | 0 | |
03/11/2023 |
26.90
|
300 | 27 | 27 | 26.90 | 0 | 0 | 0 | |
02/11/2023 |
27
|
1,400 | 26.50 | 27 | 26.50 | 0 | 0 | 0 | |
01/11/2023 |
26.50
|
1,000 | 26 | 26.50 | 26 | 0 | 0 | 0 | |
31/10/2023 |
26
|
6,000 | 27 | 27 | 25 | 0 | 0 | 0 | |
30/10/2023 |
27
|
1,200 | 27 | 27 | 26.30 | 0 | 0 | 0 | |
26/10/2023 |
27
|
7,800 | 27 | 27 | 26.50 | 0 | 0 | 0 | |
25/10/2023 |
27
|
1,600 | 27.80 | 27.80 | 27 | 0 | 0 | 0 | |
24/10/2023 |
27.80
|
2,600 | 27 | 27.80 | 27 | 0 | 0 | 0 | |
23/10/2023 |
27
|
4,600 | 26.60 | 27 | 27 | 0 | 0 | 0 | |
20/10/2023 |
26.60
|
3,400 | 27 | 27 | 26.50 | 0 | 0 | 0 | |
19/10/2023 |
27
|
1,800 | 26.60 | 27 | 26.40 | 0 | 0 | 0 | |
18/10/2023 |
26.60
|
2,500 | 27.50 | 27.50 | 26.60 | 0 | 0 | 0 | |
17/10/2023 |
27.50
|
10,800 | 27 | 27.50 | 26.50 | 0 | 0 | 0 | |
16/10/2023 |
27
|
9,600 | 27 | 27 | 26.60 | 0 | 0 | 0 | |
13/10/2023 |
27
|
6,800 | 27 | 27 | 27 | 0 | 0 | 0 | |
12/10/2023 |
27
|
3,800 | 27 | 27.10 | 27 | 0 | 0 | 0 | |
11/10/2023 |
27
|
5,200 | 27.50 | 27.50 | 27 | 0 | 0 | 0 | |
10/10/2023 |
27.50
|
9,100 | 27.40 | 27.60 | 27 | 0 | 0 | 0 | |
09/10/2023 |
27.40
|
300 | 27.20 | 27.40 | 26.70 | 0 | 0 | 0 | |
06/10/2023 |
27.20
|
4,000 | 26.80 | 27.20 | 27.20 | 0 | 0 | 0 | |
05/10/2023 |
26.80
|
100 | 27 | 27 | 26.80 | 0 | 0 | 0 | |
04/10/2023 |
27
|
2,300 | 26.70 | 27 | 26.70 | 0 | 0 | 0 | |
03/10/2023 |
26.70
|
4,100 | 28.30 | 28.30 | 26.70 | 0 | 0 | 0 | |
02/10/2023 |
28.30
|
600 | 28 | 28.30 | 26.50 | 0 | 0 | 0 | |
29/09/2023 |
28
|
800 | 27.50 | 28 | 27.70 | 0 | 0 | 0 | |
28/09/2023 |
27.50
|
1,200 | 27.50 | 27.50 | 26.70 | 0 | 0 | 0 | |
27/09/2023 |
27.50
|
9,000 | 26.70 | 27.50 | 26.70 | 0 | 0 | 0 | |
26/09/2023 |
26.70
|
7,700 | 28.20 | 28.20 | 26.50 | 0 | 0 | 0 | |
25/09/2023 |
28.20
|
7,300 | 28.80 | 28.80 | 28.20 | 0 | 0 | 0 | |
22/09/2023 |
28.80
|
1,900 | 29.40 | 29.40 | 27.10 | 0 | 0 | 0 | |
21/09/2023: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
21/09/2023 |
29.40
|
6,100 | 28.70 | 29.80 | 27.60 | 0 | 0 | 0 | |
20/09/2023 |
28.70
|
9,500 | 28.22 | 28.70 | 28.22 | 0 | 0 | 0 | |
19/09/2023 |
28.22
|
15,000 | 28.22 | 28.89 | 27.93 | 0 | 0 | 0 | |
18/09/2023 |
28.22
|
5,900 | 27.93 | 28.31 | 28.22 | 0 | 0 | 0 | |
15/09/2023 |
27.93
|
7,100 | 29.86 | 29.86 | 27.83 | 0 | 0 | 0 | |
14/09/2023 |
29.86
|
15,200 | 28.80 | 29.86 | 27.74 | 0 | 0 | 0 | |
13/09/2023 |
28.80
|
28,800 | 29.37 | 29.37 | 28.03 | 0 | 0 | 0 | |
12/09/2023 |
29.37
|
19,100 | 30.34 | 30.34 | 27.06 | 0 | 0 | 0 | |
11/09/2023 |
30.34
|
7,900 | 30.82 | 30.82 | 28.51 | 0 | 0 | 0 | |
08/09/2023 |
30.82
|
26,100 | 28.60 | 30.82 | 28.89 | 0 | 0 | 0 | |
07/09/2023 |
28.60
|
52,000 | 27.35 | 29.86 | 27.74 | 0 | 0 | 0 | |
06/09/2023 |
27.35
|
8,900 | 27.74 | 27.74 | 27.16 | 0 | 0 | 0 | |
05/09/2023 |
27.74
|
11,200 | 26.97 | 27.74 | 26.10 | 0 | 0 | 0 | |
31/08/2023 |
26.97
|
40,300 | 26.48 | 27.06 | 24.65 | 0 | 0 | 0 | |
30/08/2023 |
26.48
|
11,400 | 26.00 | 26.48 | 25.43 | 0 | 0 | 0 | |
29/08/2023 |
26.00
|
9,600 | 24.65 | 26.48 | 25.04 | 0 | 0 | 0 | |
28/08/2023 |
24.65
|
1,500 | 24.27 | 24.65 | 24.56 | 0 | 0 | 0 | |
25/08/2023 |
24.27
|
1,000 | 24.08 | 24.27 | 24.17 | 0 | 0 | 0 | |
24/08/2023 |
24.08
|
3,200 | 24.27 | 24.37 | 24.08 | 0 | 0 | 0 | |
23/08/2023 |
24.27
|
8,100 | 24.37 | 25.04 | 24.27 | 0 | 0 | 0 | |
22/08/2023 |
24.37
|
2,000 | 24.94 | 24.94 | 24.08 | 0 | 0 | 0 | |
21/08/2023 |
24.94
|
2,900 | 23.88 | 25.23 | 23.98 | 0 | 0 | 0 | |
18/08/2023 |
23.88
|
22,000 | 26.39 | 26.39 | 23.88 | 0 | 0 | 0 | |
17/08/2023 |
26.39
|
3,300 | 26.39 | 26.68 | 26.29 | 0 | 0 | 0 | |
16/08/2023 |
26.39
|
1,500 | 25.81 | 26.39 | 26.39 | 0 | 0 | 0 | |
15/08/2023 |
25.81
|
3,100 | 26.48 | 26.48 | 25.81 | 0 | 0 | 0 | |
14/08/2023 |
26.48
|
10,700 | 26.00 | 26.77 | 26.00 | 0 | 0 | 0 | |
11/08/2023 |
26.00
|
2,200 | 26.00 | 26.00 | 25.52 | 0 | 0 | 0 | |
10/08/2023 |
26.00
|
1,400 | 26.00 | 26.10 | 26.00 | 0 | 0 | 0 | |
09/08/2023 |
26.00
|
6,300 | 26.00 | 26.58 | 26.00 | 0 | 0 | 0 | |
08/08/2023 |
26.00
|
12,500 | 25.52 | 26.48 | 25.43 | 0 | 2,000 | -0.1 | |
07/08/2023 |
25.52
|
7,500 | 25.62 | 26.00 | 25.43 | 0 | 0 | 0 | |
04/08/2023 |
25.62
|
3,700 | 25.04 | 25.71 | 25.04 | 0 | 0 | 0 | |
03/08/2023 |
25.04
|
2,000 | 25.81 | 25.81 | 25.04 | 0 | 0 | 0 | |
02/08/2023 |
25.81
|
3,200 | 25.71 | 25.81 | 25.14 | 0 | 0 | 0 | |
01/08/2023 |
25.71
|
9,500 | 25.52 | 25.91 | 25.04 | 0 | 0 | 0 | |
31/07/2023 |
25.52
|
2,100 | 25.81 | 25.81 | 25.52 | 0 | 0 | 0 | |
28/07/2023 |
25.81
|
1,000 | 25.81 | 25.91 | 25.33 | 0 | 0 | 0 | |
27/07/2023 |
25.81
|
14,400 | 26.58 | 26.77 | 24.65 | 0 | 0 | 0 | |
26/07/2023 |
26.58
|
6,300 | 26.87 | 26.97 | 26.58 | 0 | 0 | 0 | |
25/07/2023 |
26.87
|
7,500 | 26.48 | 26.97 | 26.48 | 0 | 0 | 0 | |
24/07/2023 |
26.48
|
3,400 | 26.39 | 26.48 | 26.39 | 0 | 0 | 0 | |
21/07/2023 |
26.39
|
3,400 | 27.06 | 27.06 | 26.10 | 0 | 0 | 0 | |
20/07/2023 |
27.06
|
5,200 | 27.45 | 27.45 | 26.00 | 0 | 0 | 0 | |
19/07/2023 |
27.45
|
37,500 | 25.04 | 27.54 | 26.00 | 0 | 0 | 0 | |
18/07/2023 |
25.04
|
13,200 | 24.75 | 25.81 | 24.75 | 0 | 0 | 0 | |
17/07/2023 |
24.75
|
7,300 | 24.08 | 24.75 | 24.46 | 0 | 0 | 0 | |
14/07/2023 |
24.08
|
1,600 | 24.27 | 24.75 | 24.08 | 0 | 0 | 0 | |
13/07/2023 |
24.27
|
4,200 | 23.79 | 24.27 | 23.88 | 0 | 0 | 0 | |
12/07/2023 |
23.79
|
400 | 23.69 | 23.79 | 23.40 | 0 | 0 | 0 | |
11/07/2023 |
23.69
|
6,400 | 23.69 | 23.79 | 23.50 | 0 | 0 | 0 | |
10/07/2023 |
23.69
|
5,900 | 22.92 | 23.69 | 23.02 | 0 | 0 | 0 | |
07/07/2023 |
22.92
|
1,400 | 23.11 | 23.11 | 22.63 | 0 | 0 | 0 | |
06/07/2023 |
23.11
|
0 | 23.31 | 23.11 | 23.31 | 0 | 0 | 0 | |
05/07/2023 |
23.31
|
8,303 | 23.40 | 23.79 | 23.02 | 0 | 0 | 0 | |
04/07/2023 |
23.40
|
1,100 | 22.92 | 23.40 | 22.83 | 0 | 0 | 0 | |
03/07/2023 |
22.92
|
3,100 | 22.92 | 23.50 | 22.92 | 0 | 0 | 0 |