Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.20 | -4.33% | 1,879,600 | 300 | 0.0 |
26.30
28.80
26.50
|
2 tháng
(2024-07-22) |
0.20 | 0.76% | 4,661,700 | -684,100 | -18.2 |
25
28.80
26.50
|
3 tháng
(2024-06-21) |
-5.10 | -16.14% | 9,067,500 | -1,534,000 | -42.5 |
25
31.60
26.50
|
6 tháng
(2024-03-25) |
4.37 | 19.72% | 12,375,800 | -1,715,328 | -46.9 |
20.17
31.60
26.50
|
12 tháng
(2023-09-25) |
3.38 | 14.63% | 13,259,100 | -1,645,128 | -45.3 |
19.97
31.60
26.50
|
24 tháng
(2022-09-30) |
11.40 | 75.55% | 17,805,985 | -27,858 | -12.1 |
13.35
31.60
26.50
|
36 tháng
(2021-10-05) |
0.42 | 1.63% | 43,466,235 | -158,568 | -14.9 |
13.35
31.60
26.50
|
60 tháng
(2019-10-16) |
17.08 | 181.17% | 72,814,256 | 53,821 | -13.3 |
7.43
32.62
26.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2021 |
28.35
|
141,088 | 28.35 | 28.92 | 28.26 | 100 | 0 | 0.0 | |
23/11/2021 |
28.35
|
114,109 | 27.40 | 28.54 | 26.93 | 0 | 1,100 | -0.0 | |
22/11/2021 |
27.40
|
382,111 | 28.45 | 28.45 | 27.40 | 0 | 0 | 0 | |
19/11/2021 |
28.45
|
594,135 | 30.34 | 30.34 | 27.50 | 0 | 110 | -0.0 | |
18/11/2021 |
30.34
|
203,500 | 30.91 | 31.01 | 30.15 | 0 | 0 | 0 | |
17/11/2021 |
30.91
|
254,902 | 31.39 | 31.77 | 30.82 | 800 | 300 | 0.0 | |
16/11/2021 |
31.39
|
887,556 | 29.87 | 32.14 | 29.40 | 100 | 1,100 | -0.0 | |
15/11/2021 |
29.87
|
328,656 | 29.21 | 30.34 | 29.40 | 0 | 0 | 0 | |
12/11/2021 |
29.21
|
299,219 | 30.06 | 30.34 | 28.83 | 300 | 0 | 0.0 | |
11/11/2021 |
30.06
|
296,268 | 30.82 | 30.82 | 29.77 | 0 | 100 | -0.0 | |
10/11/2021 |
30.82
|
198,857 | 31.10 | 31.29 | 30.53 | 0 | 0 | 0 | |
09/11/2021 |
31.10
|
565,124 | 30.44 | 31.67 | 30.53 | 200 | 200 | -0 | |
08/11/2021 |
30.44
|
662,289 | 28.83 | 30.82 | 28.73 | 0 | 700 | -0.0 | |
05/11/2021 |
28.83
|
131,200 | 28.26 | 28.92 | 28.16 | 0 | 100 | -0.0 | |
04/11/2021 |
28.26
|
184,695 | 28.73 | 28.73 | 28.07 | 300 | 7,600 | -0.2 | |
03/11/2021 |
28.73
|
320,005 | 29.21 | 29.68 | 28.54 | 0 | 0 | 0 | |
02/11/2021 |
29.21
|
362,866 | 29.58 | 29.87 | 29.21 | 0 | 0 | 0 | |
01/11/2021 |
29.58
|
519,673 | 29.21 | 30.25 | 29.11 | 0 | 0 | 0 | |
29/10/2021 |
29.21
|
240,493 | 29.49 | 29.77 | 28.83 | 0 | 0 | 0 | |
28/10/2021 |
29.49
|
318,914 | 28.83 | 29.49 | 28.45 | 0 | 0 | 0 | |
27/10/2021 |
28.83
|
147,500 | 28.26 | 29.30 | 28.45 | 0 | 500 | -0.0 | |
26/10/2021 |
28.26
|
226,600 | 27.50 | 28.83 | 26.83 | 0 | 0 | 0 | |
25/10/2021 |
27.50
|
177,800 | 28.35 | 28.83 | 27.50 | 0 | 0 | 0 | |
22/10/2021 |
28.35
|
260,000 | 28.83 | 28.83 | 28.16 | 300 | 0 | 0.0 | |
21/10/2021 |
28.83
|
90,400 | 28.92 | 29.58 | 28.73 | 600 | 0 | 0.0 | |
20/10/2021 |
28.92
|
102,100 | 29.49 | 29.49 | 28.73 | 0 | 100 | -0.0 | |
19/10/2021 |
29.49
|
210,600 | 29.49 | 30.25 | 29.49 | 600 | 0 | 0.0 | |
18/10/2021 |
29.49
|
392,800 | 28.83 | 29.87 | 28.64 | 0 | 2,200 | 0 | |
15/10/2021 |
28.83
|
130,100 | 29.11 | 29.40 | 28.83 | 0 | 0 | 0 | |
14/10/2021 |
29.11
|
123,200 | 28.92 | 29.40 | 28.73 | 0 | 700 | -0.0 | |
13/10/2021 |
28.92
|
183,800 | 28.83 | 29.68 | 28.45 | 0 | 200 | -0.0 | |
12/10/2021 |
28.83
|
225,300 | 29.11 | 29.58 | 28.45 | 100 | 0 | 0.0 | |
11/10/2021 |
29.11
|
271,300 | 29.96 | 30.63 | 29.11 | 0 | 0 | 0 | |
08/10/2021 |
29.96
|
641,100 | 27.97 | 29.96 | 27.97 | 100 | 1,400 | -0.0 | |
07/10/2021 |
27.97
|
170,824 | 27.12 | 28.16 | 27.12 | 0 | 900 | -0.0 | |
06/10/2021 |
27.12
|
123,200 | 26.08 | 27.40 | 26.08 | 0 | 600 | -0.0 | |
05/10/2021 |
26.08
|
265,291 | 27.02 | 27.02 | 24.37 | 600 | 400 | 0.0 | |
04/10/2021 |
27.02
|
141,340 | 27.40 | 27.40 | 26.83 | 0 | 500 | -0.0 | |
01/10/2021 |
27.40
|
131,151 | 28.35 | 28.45 | 25.98 | 69,200 | 67,400 | 0.1 | |
30/09/2021 |
28.35
|
106,814 | 27.97 | 28.73 | 27.88 | 200 | 500 | -0.0 | |
29/09/2021 |
27.97
|
111,226 | 27.40 | 27.97 | 27.02 | 700 | 0 | 0.0 | |
28/09/2021 |
27.40
|
117,410 | 27.02 | 27.40 | 26.55 | 5,400 | 0 | 0.2 | |
27/09/2021 |
27.02
|
174,310 | 26.83 | 28.35 | 26.83 | 1,100 | 0 | 0.0 | |
24/09/2021 |
26.83
|
239,072 | 27.59 | 27.69 | 26.55 | 200 | 0 | 0.0 | |
23/09/2021 |
27.59
|
184,426 | 27.88 | 28.45 | 27.59 | 0 | 0 | 0 | |
22/09/2021 |
27.88
|
199,609 | 28.07 | 28.54 | 27.59 | 200 | 100 | 0.0 | |
21/09/2021 |
28.07
|
311,377 | 28.92 | 28.92 | 27.21 | 300 | 0 | 0.0 | |
20/09/2021 |
28.92
|
456,454 | 29.96 | 30.15 | 28.45 | 300 | 2,500 | -0.1 | |
17/09/2021 |
29.96
|
213,467 | 30.25 | 30.82 | 29.40 | 100 | 2,000 | -0.1 | |
16/09/2021 |
30.25
|
246,943 | 29.87 | 30.82 | 29.40 | 0 | 400 | -0.0 | |
15/09/2021 |
29.87
|
230,300 | 30.25 | 30.34 | 29.49 | 0 | 400 | 0 | |
14/09/2021 |
30.25
|
237,787 | 31.29 | 32.05 | 30.15 | 200 | 12,500 | -0.4 | |
13/09/2021 |
31.29
|
512,500 | 31.20 | 31.86 | 29.49 | 0 | 0 | 0 | |
10/09/2021 |
31.20
|
365,313 | 30.91 | 31.39 | 30.34 | 600 | 1,700 | -0.0 | |
09/09/2021 |
30.91
|
223,664 | 30.34 | 31.29 | 29.87 | 100 | 0 | 0.0 | |
08/09/2021 |
30.34
|
465,332 | 31.29 | 31.29 | 29.87 | 1,000 | 11,200 | -0.3 | |
07/09/2021 |
31.29
|
596,144 | 32.62 | 32.62 | 30.72 | 1,400 | 0 | 0.0 | |
06/09/2021 |
32.62
|
584,014 | 31.48 | 33.09 | 31.58 | 2,500 | 0 | 0.1 | |
01/09/2021 |
31.48
|
792,659 | 29.30 | 31.86 | 29.02 | 16,000 | 400 | 0.5 | |
31/08/2021 |
29.30
|
419,244 | 29.49 | 29.96 | 28.92 | 0 | 100 | -0.0 | |
30/08/2021 |
29.49
|
339,928 | 29.58 | 30.06 | 28.92 | 700 | 1,700 | -0.0 | |
27/08/2021 |
29.58
|
381,100 | 29.30 | 30.34 | 29.21 | 0 | 1,000 | -0.0 | |
26/08/2021 |
29.30
|
671,850 | 26.65 | 29.30 | 26.65 | 0 | 500 | -0.0 | |
25/08/2021: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
25/08/2021 |
26.65
|
99,250 | 26.36 | 27.31 | 25.98 | 0 | 0 | 0 | |
24/08/2021 |
26.36
|
239,668 | 27.10 | 27.20 | 25.71 | 400 | 0 | 0.0 | |
23/08/2021 |
27.10
|
243,845 | 25.99 | 27.29 | 25.99 | 0 | 0 | 0 | |
20/08/2021 |
25.99
|
417,900 | 27.29 | 28.31 | 25.99 | 100 | 0 | 0.0 | |
19/08/2021 |
27.29
|
182,900 | 27.57 | 27.57 | 26.92 | 0 | 200 | -0.0 | |
18/08/2021 |
27.57
|
334,500 | 27.57 | 28.59 | 26.27 | 1,200 | 300 | 0.0 | |
17/08/2021 |
27.57
|
334,300 | 29.52 | 29.52 | 27.38 | 300 | 33,700 | -1.0 | |
16/08/2021 |
29.52
|
527,800 | 29.70 | 32.58 | 29.42 | 600 | 2,500 | -0.1 | |
13/08/2021 |
29.70
|
556,132 | 27.85 | 30.17 | 25.34 | 6,100 | 600 | 0.2 | |
12/08/2021 |
27.85
|
927,514 | 30.91 | 33.97 | 27.85 | 700 | 5,100 | -0.1 | |
11/08/2021 |
30.91
|
1,339,289 | 28.12 | 30.91 | 29.15 | 3,400 | 1,500 | 0.1 | |
10/08/2021 |
28.12
|
632,350 | 25.62 | 28.12 | 25.90 | 200 | 4,000 | -0.1 | |
09/08/2021 |
25.62
|
491,409 | 23.30 | 25.62 | 23.39 | 0 | 600 | -0.0 | |
06/08/2021 |
23.30
|
463,400 | 22.56 | 23.76 | 22.09 | 100 | 0 | 0.0 | |
05/08/2021 |
22.56
|
287,400 | 22.74 | 22.83 | 22.09 | 0 | 200 | -0.0 | |
04/08/2021 |
22.74
|
336,000 | 23.30 | 23.76 | 22.56 | 7,700 | 5,500 | 0.1 | |
03/08/2021 |
23.30
|
503,433 | 21.91 | 23.58 | 21.91 | 4,800 | 6,300 | -0.0 | |
02/08/2021 |
21.91
|
392,400 | 21.16 | 22.37 | 20.70 | 200 | 200 | 0 | |
30/07/2021 |
21.16
|
302,000 | 20.88 | 21.63 | 20.88 | 0 | 0 | 0 | |
29/07/2021 |
20.88
|
147,200 | 20.79 | 20.98 | 20.33 | 500 | 0 | 0.0 | |
28/07/2021 |
20.79
|
80,764 | 21.35 | 21.35 | 20.79 | 300 | 200 | 0.0 | |
27/07/2021 |
21.35
|
280,900 | 21.07 | 22.00 | 21.07 | 2,000 | 1,000 | 0.0 | |
26/07/2021 |
21.07
|
398,000 | 19.49 | 21.16 | 19.03 | 1,100 | 0 | 0.0 | |
23/07/2021 |
19.49
|
67,400 | 19.86 | 20.42 | 19.40 | 0 | 0 | 0 | |
22/07/2021 |
19.86
|
100,022 | 19.40 | 20.51 | 19.40 | 500 | 0 | 0.0 | |
21/07/2021 |
19.40
|
26,800 | 19.49 | 19.68 | 19.40 | 400 | 0 | 0.0 | |
20/07/2021 |
19.49
|
33,200 | 19.49 | 19.49 | 19.03 | 0 | 200 | -0.0 | |
19/07/2021 |
19.49
|
129,700 | 18.56 | 19.96 | 18.10 | 200 | 0 | 0.0 | |
16/07/2021 |
18.56
|
44,000 | 18.19 | 18.56 | 18.19 | 800 | 0 | 0.0 | |
15/07/2021 |
18.19
|
30,200 | 18.01 | 18.38 | 18.01 | 600 | 5,700 | -0.1 | |
14/07/2021 |
18.01
|
41,320 | 17.73 | 18.84 | 17.64 | 200 | 3,900 | -0.1 | |
13/07/2021 |
17.73
|
37,049 | 16.99 | 17.73 | 16.99 | 200 | 0 | 0.0 | |
12/07/2021 |
16.99
|
99,700 | 18.56 | 18.56 | 16.71 | 100 | 200 | -0.0 | |
09/07/2021 |
18.56
|
41,100 | 19.03 | 19.12 | 18.38 | 100 | 0 | 0.0 | |
08/07/2021 |
19.03
|
52,324 | 18.94 | 19.03 | 18.56 | 200 | 0 | 0.0 | |
07/07/2021 |
18.94
|
137,730 | 19.96 | 19.96 | 18.38 | 600 | 600 | 0 | |
06/07/2021 |
19.96
|
113,636 | 21.35 | 21.35 | 19.58 | 500 | 700 | -0.0 |