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) |
-1.84 | -5.98% | 10,800 | 0 | 0 |
28.25
30.84
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,100 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-20) |
-4.29 | -12.89% | 168,500 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-22) |
-2.73 | -8.59% | 280,300 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-25) |
11.28 | 63.62% | 1,518,900 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-09-29) |
14.54 | 100.50% | 3,470,000 | -1,502 | 0.0 |
14.46
40.10
29
|
36 tháng
(2021-10-04) |
11.25 | 63.39% | 7,228,500 | -2,723 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-15) |
13.18 | 83.31% | 18,518,680 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2023 |
26.88
|
11,000 | 25.46 | 26.93 | 25.36 | 0 | 500 | -0.0 | |
17/11/2023 |
25.46
|
900 | 25.95 | 25.95 | 25.46 | 0 | 0 | 0 | |
16/11/2023 |
25.95
|
900 | 26.39 | 26.39 | 24.68 | 0 | 0 | 0 | |
15/11/2023 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
14/11/2023 |
26.39
|
7,700 | 24.68 | 26.39 | 25.46 | 0 | 0 | 0 | |
13/11/2023 |
24.68
|
2,800 | 25.26 | 25.75 | 24.68 | 0 | 1,000 | -0.0 | |
10/11/2023 |
25.26
|
600 | 25.46 | 27.03 | 25.26 | 0 | 0 | 0 | |
09/11/2023 |
25.46
|
1,600 | 25.17 | 26.63 | 24.04 | 0 | 0 | 0 | |
08/11/2023 |
25.17
|
6,900 | 26.78 | 28.35 | 25.07 | 0 | 200 | -0.0 | |
07/11/2023 |
26.78
|
3,000 | 28.79 | 28.79 | 26.78 | 0 | 0 | 0 | |
06/11/2023 |
28.79
|
23,000 | 27.42 | 29.08 | 25.51 | 0 | 0 | 0 | |
03/11/2023 |
27.42
|
75,600 | 28.40 | 29.87 | 26.44 | 0 | 0 | 0 | |
02/11/2023 |
28.40
|
15,000 | 27.27 | 28.54 | 26.93 | 500 | 0 | 0.0 | |
01/11/2023 |
27.27
|
5,400 | 26.93 | 27.32 | 25.17 | 0 | 0 | 0 | |
31/10/2023 |
26.93
|
21,100 | 25.61 | 26.93 | 23.84 | 0 | 0 | 0 | |
30/10/2023 |
25.61
|
3,300 | 23.99 | 25.61 | 23.99 | 0 | 0 | 0 | |
27/10/2023 |
23.99
|
2,200 | 22.72 | 23.99 | 23.50 | 0 | 500 | -0.0 | |
26/10/2023 |
22.72
|
26,800 | 23.55 | 25.17 | 22.72 | 0 | 1,800 | -0.0 | |
25/10/2023 |
23.55
|
4,800 | 22.03 | 23.55 | 23.01 | 0 | 0 | 0 | |
24/10/2023 |
22.03
|
2,000 | 23.50 | 23.99 | 22.03 | 0 | 0 | 0 | |
23/10/2023 |
23.50
|
2,000 | 23.40 | 24.97 | 23.50 | 0 | 0 | 0 | |
20/10/2023 |
23.40
|
2,800 | 23.06 | 23.40 | 23.06 | 0 | 0 | 0 | |
19/10/2023 |
23.06
|
18,000 | 24.77 | 24.77 | 23.06 | 0 | 0 | 0 | |
18/10/2023 |
24.77
|
6,600 | 26.63 | 26.63 | 24.77 | 0 | 0 | 0 | |
17/10/2023 |
26.63
|
5,400 | 28.59 | 28.59 | 26.63 | 0 | 0 | 0 | |
16/10/2023 |
28.59
|
158,600 | 27.42 | 29.28 | 27.42 | 0 | 0 | 0 | |
13/10/2023 |
27.42
|
11,200 | 25.85 | 27.42 | 25.46 | 0 | 0 | 0 | |
12/10/2023 |
25.85
|
36,800 | 25.07 | 25.95 | 23.40 | 0 | 0 | 0 | |
11/10/2023 |
25.07
|
35,000 | 25.07 | 25.66 | 23.45 | 0 | 0 | 0 | |
10/10/2023 |
25.07
|
23,700 | 23.99 | 25.26 | 22.37 | 0 | 1,200 | -0.0 | |
09/10/2023 |
23.99
|
11,500 | 23.01 | 24.48 | 21.74 | 100 | 0 | 0.0 | |
06/10/2023 |
23.01
|
52,900 | 21.54 | 23.01 | 21.74 | 0 | 0 | 0 | |
05/10/2023 |
21.54
|
7,900 | 21.35 | 21.64 | 21.35 | 0 | 0 | 0 | |
04/10/2023 |
21.35
|
8,900 | 20.07 | 21.35 | 20.27 | 0 | 0 | 0 | |
03/10/2023 |
20.07
|
7,200 | 19.58 | 20.07 | 19.58 | 0 | 0 | 0 | |
02/10/2023 |
19.58
|
14,600 | 19.39 | 19.58 | 19.39 | 0 | 0 | 0 | |
29/09/2023 |
19.39
|
18,800 | 18.41 | 19.39 | 18.41 | 0 | 0 | 0 | |
28/09/2023 |
18.41
|
16,600 | 17.97 | 18.41 | 17.87 | 0 | 0 | 0 | |
27/09/2023 |
17.97
|
3,400 | 17.63 | 17.97 | 17.63 | 0 | 0 | 0 | |
26/09/2023 |
17.63
|
16,700 | 17.72 | 17.72 | 17.63 | 0 | 0 | 0 | |
25/09/2023 |
17.72
|
20,100 | 17.23 | 17.72 | 17.63 | 0 | 0 | 0 | |
22/09/2023 |
17.23
|
5,600 | 17.04 | 17.23 | 16.84 | 0 | 0 | 0 | |
21/09/2023 |
17.04
|
700 | 17.72 | 17.72 | 17.04 | 0 | 0 | 0 | |
20/09/2023 |
17.72
|
600 | 17.43 | 17.72 | 17.43 | 0 | 0 | 0 | |
19/09/2023 |
17.43
|
500 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
18/09/2023 |
17.43
|
1,100 | 17.04 | 17.43 | 16.16 | 0 | 0 | 0 | |
15/09/2023: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
15/09/2023 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
14/09/2023 |
17.04
|
300 | 17.41 | 17.41 | 17.04 | 0 | 0 | 0 | |
13/09/2023 |
17.41
|
500 | 17.37 | 17.41 | 16.85 | 0 | 0 | 0 | |
12/09/2023 |
17.37
|
1,300 | 16.85 | 17.41 | 17.37 | 0 | 0 | 0 | |
11/09/2023 |
16.85
|
6,000 | 17.32 | 17.32 | 16.85 | 0 | 0 | 0 | |
08/09/2023 |
17.32
|
200 | 17.41 | 17.41 | 17.32 | 0 | 0 | 0 | |
07/09/2023 |
17.41
|
2,000 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
06/09/2023 |
17.41
|
500 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
05/09/2023 |
17.41
|
1,300 | 17.32 | 17.41 | 17.32 | 0 | 0 | 0 | |
31/08/2023 |
17.32
|
500 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
30/08/2023 |
17.32
|
200 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
29/08/2023 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
28/08/2023 |
17.32
|
400 | 17.32 | 17.32 | 17.27 | 0 | 0 | 0 | |
25/08/2023 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
24/08/2023 |
17.32
|
100 | 17.13 | 17.32 | 17.32 | 0 | 0 | 0 | |
22/08/2023 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
21/08/2023 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
18/08/2023 |
17.13
|
2,400 | 17.04 | 17.13 | 16.66 | 0 | 0 | 0 | |
17/08/2023 |
17.04
|
200 | 17.13 | 17.32 | 17.04 | 0 | 0 | 0 | |
16/08/2023 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
15/08/2023 |
17.13
|
500 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
14/08/2023 |
17.13
|
2,500 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
11/08/2023 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
10/08/2023 |
17.13
|
1,000 | 17.13 | 17.18 | 17.13 | 0 | 0 | 0 | |
09/08/2023 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
08/08/2023 |
17.13
|
100 | 17.79 | 17.79 | 17.13 | 0 | 0 | 0 | |
07/08/2023 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
04/08/2023 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
03/08/2023 |
17.79
|
1,500 | 17.79 | 17.97 | 17.79 | 0 | 0 | 0 | |
02/08/2023 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
01/08/2023 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
31/07/2023 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
28/07/2023 |
17.79
|
3,400 | 17.32 | 17.79 | 17.32 | 0 | 0 | 0 | |
27/07/2023 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
26/07/2023 |
17.32
|
300 | 17.08 | 17.46 | 17.32 | 0 | 0 | 0 | |
25/07/2023 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
24/07/2023 |
17.08
|
6,700 | 17.41 | 17.41 | 17.08 | 0 | 0 | 0 | |
21/07/2023 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
20/07/2023 |
17.41
|
500 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
19/07/2023 |
17.41
|
500 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
18/07/2023 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
17/07/2023 |
17.41
|
3,100 | 16.85 | 17.41 | 17.32 | 0 | 0 | 0 | |
14/07/2023 |
16.85
|
3,900 | 17.51 | 17.51 | 16.85 | 0 | 0 | 0 | |
13/07/2023 |
17.51
|
9,100 | 17.51 | 17.51 | 17.23 | 0 | 0 | 0 | |
12/07/2023 |
17.51
|
2,700 | 17.37 | 17.74 | 17.37 | 0 | 0 | 0 | |
11/07/2023 |
17.37
|
0 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 | |
10/07/2023 |
17.37
|
15,500 | 17.97 | 17.97 | 17.32 | 0 | 0 | 0 | |
07/07/2023 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
06/07/2023 |
17.97
|
300 | 17.41 | 17.97 | 17.32 | 0 | 0 | 0 | |
05/07/2023 |
17.41
|
0 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
04/07/2023 |
17.41
|
200 | 17.51 | 17.51 | 17.41 | 0 | 0 | 0 | |
03/07/2023 |
17.51
|
0 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
30/06/2023 |
17.51
|
1,300 | 17.60 | 17.60 | 17.51 | 600 | 0 | 0.0 | |
29/06/2023 |
17.60
|
15,200 | 18.63 | 18.63 | 17.60 | 0 | 0 | 0 |