| 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) |
-1.57 | -5.78% | 2,153,500 | 0 | 0 |
25.50
27.75
25.50
|
|
2 tháng
(2024-07-18) |
-0.79 | -2.99% | 7,393,800 | 0 | 0 |
24.73
27.75
25.50
|
|
3 tháng
(2024-06-18) |
2.82 | 12.41% | 13,905,200 | 0 | 0 |
21.42
28.53
25.50
|
|
6 tháng
(2024-03-20) |
7.39 | 40.82% | 19,579,200 | 0 | 0 |
17.52
28.53
25.50
|
|
12 tháng
(2023-09-22) |
7 | 37.85% | 22,869,100 | -25,000 | -0.5 |
16.75
28.53
25.50
|
|
24 tháng
(2022-09-27) |
7.98 | 45.51% | 56,860,419 | -25,000 | -0.5 |
14.90
28.53
25.50
|
|
36 tháng
(2021-10-04) |
3.72 | 17.07% | 147,760,561 | -25,000 | -0.5 |
14.90
28.53
25.50
|
|
60 tháng
(2019-10-14) |
15.10 | 145.08% | 337,235,586 | -25,840 | -0.5 |
8.15
28.53
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
25.50
|
49,400 | 25.60 | 25.80 | 25.40 | 0 | 0 | 0 | |
| 13/09/2024 |
25.60
|
59,100 | 26 | 26 | 25.40 | 0 | 0 | 0 | |
| 12/09/2024 |
25.90
|
65,500 | 25.80 | 26.30 | 25.80 | 0 | 0 | 0 | |
| 11/09/2024 |
25.70
|
91,000 | 25.80 | 25.80 | 25.40 | 0 | 0 | 0 | |
| 10/09/2024 |
25.70
|
134,400 | 26 | 26 | 25.40 | 0 | 0 | 0 | |
| 09/09/2024 |
26
|
44,400 | 26.10 | 26.30 | 25.80 | 0 | 0 | 0 | |
| 06/09/2024 |
26.30
|
38,200 | 26.40 | 26.50 | 25.90 | 0 | 0 | 0 | |
| 05/09/2024 |
26.50
|
137,000 | 26.20 | 27.20 | 26.20 | 0 | 0 | 0 | |
| 04/09/2024 |
26.40
|
111,000 | 25.60 | 26.60 | 25.40 | 0 | 0 | 0 | |
| 30/08/2024 |
25.80
|
72,400 | 25.70 | 25.90 | 25.50 | 0 | 0 | 0 | |
| 29/08/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 29/08/2024 |
26
|
56,700 | 26.40 | 26.40 | 25.60 | 0 | 0 | 0 | |
| 28/08/2024 |
25.80
|
115,000 | 25.90 | 25.99 | 25.41 | 0 | 0 | 0 | |
| 27/08/2024 |
25.61
|
115,900 | 26.77 | 26.77 | 25.61 | 0 | 0 | 0 | |
| 26/08/2024 |
26.19
|
83,500 | 26.09 | 27.07 | 26.09 | 0 | 0 | 0 | |
| 23/08/2024 |
26.09
|
206,000 | 26.48 | 26.77 | 25.99 | 0 | 0 | 0 | |
| 22/08/2024 |
26.68
|
178,000 | 27.26 | 27.26 | 26.48 | 0 | 0 | 0 | |
| 21/08/2024 |
27.26
|
149,400 | 27.75 | 27.75 | 27.07 | 0 | 0 | 0 | |
| 20/08/2024 |
27.75
|
250,600 | 27.07 | 28.43 | 27.07 | 0 | 0 | 0 | |
| 19/08/2024 |
27.07
|
196,000 | 26.87 | 27.26 | 26.48 | 0 | 0 | 0 | |
| 16/08/2024 |
26.87
|
166,200 | 26.29 | 27.36 | 26.29 | 0 | 0 | 0 | |
| 15/08/2024 |
26.09
|
92,200 | 26.68 | 26.68 | 25.80 | 0 | 0 | 0 | |
| 14/08/2024 |
26.97
|
202,200 | 26.97 | 27.75 | 26.68 | 0 | 0 | 0 | |
| 13/08/2024 |
27.07
|
254,600 | 26.19 | 27.07 | 26.19 | 0 | 0 | 0 | |
| 12/08/2024 |
26.48
|
257,700 | 25.61 | 26.48 | 25.51 | 0 | 0 | 0 | |
| 09/08/2024 |
25.61
|
74,700 | 25.12 | 25.70 | 25.12 | 0 | 0 | 0 | |
| 08/08/2024 |
25.12
|
65,100 | 25.31 | 25.80 | 24.92 | 0 | 0 | 0 | |
| 07/08/2024 |
25.12
|
133,000 | 25.31 | 25.61 | 24.63 | 0 | 0 | 0 | |
| 06/08/2024 |
25.31
|
142,200 | 25.12 | 25.61 | 24.63 | 0 | 0 | 0 | |
| 05/08/2024 |
25.12
|
199,300 | 26.09 | 26.09 | 24.44 | 0 | 0 | 0 | |
| 02/08/2024 |
25.99
|
178,000 | 25.22 | 26.09 | 25.02 | 0 | 0 | 0 | |
| 01/08/2024 |
25.22
|
269,400 | 26.97 | 26.97 | 24.83 | 0 | 0 | 0 | |
| 31/07/2024 |
26.58
|
216,200 | 28.04 | 28.23 | 26.19 | 0 | 0 | 0 | |
| 30/07/2024 |
27.16
|
298,700 | 27.26 | 28.23 | 26.38 | 0 | 0 | 0 | |
| 29/07/2024 |
26.38
|
200,900 | 25.51 | 26.68 | 25.12 | 0 | 0 | 0 | |
| 26/07/2024 |
25.80
|
169,900 | 26.09 | 26.29 | 25.02 | 0 | 0 | 0 | |
| 25/07/2024 |
25.02
|
160,000 | 25.12 | 25.12 | 24.34 | 0 | 0 | 0 | |
| 24/07/2024 |
25.12
|
253,300 | 25.41 | 25.41 | 24.34 | 0 | 0 | 0 | |
| 23/07/2024 |
24.92
|
278,500 | 25.61 | 25.90 | 24.83 | 0 | 0 | 0 | |
| 22/07/2024 |
25.61
|
510,900 | 25.02 | 26.29 | 24.34 | 0 | 0 | 0 | |
| 19/07/2024 |
24.73
|
394,000 | 26.29 | 27.16 | 24.53 | 0 | 0 | 0 | |
| 18/07/2024 |
26.29
|
723,300 | 28.43 | 29.21 | 25.22 | 0 | 0 | 0 | |
| 17/07/2024 |
28.43
|
1,177,700 | 30.18 | 32.13 | 25.80 | 0 | 0 | 0 | |
| 16/07/2024 |
28.53
|
962,900 | 25.80 | 28.53 | 25.51 | 0 | 0 | 0 | |
| 15/07/2024 |
25.41
|
541,100 | 23.85 | 26.19 | 23.37 | 0 | 0 | 0 | |
| 12/07/2024 |
23.27
|
95,100 | 23.27 | 23.66 | 23.17 | 0 | 0 | 0 | |
| 11/07/2024 |
23.27
|
149,400 | 23.85 | 23.85 | 22.88 | 0 | 0 | 0 | |
| 10/07/2024 |
23.76
|
181,900 | 24.34 | 24.34 | 23.27 | 0 | 0 | 0 | |
| 09/07/2024 |
23.85
|
168,000 | 23.17 | 24.53 | 23.17 | 0 | 0 | 0 | |
| 08/07/2024 |
23.37
|
237,600 | 23.56 | 23.56 | 22.39 | 0 | 0 | 0 | |
| 05/07/2024 |
23.27
|
155,300 | 23.56 | 24.34 | 23.17 | 0 | 0 | 0 | |
| 04/07/2024 |
23.56
|
292,500 | 22.10 | 23.85 | 22.10 | 0 | 0 | 0 | |
| 03/07/2024 |
22.10
|
82,500 | 22.10 | 22.20 | 21.61 | 0 | 0 | 0 | |
| 02/07/2024 |
21.91
|
64,000 | 21.03 | 21.91 | 20.93 | 0 | 0 | 0 | |
| 01/07/2024 |
21.42
|
94,500 | 22.20 | 22.20 | 20.93 | 0 | 0 | 0 | |
| 28/06/2024 |
22.00
|
183,800 | 22.98 | 22.98 | 21.42 | 0 | 0 | 0 | |
| 27/06/2024 |
23.07
|
104,300 | 23.66 | 23.66 | 22.88 | 0 | 0 | 0 | |
| 26/06/2024 |
23.37
|
86,000 | 23.07 | 23.46 | 22.59 | 0 | 0 | 0 | |
| 25/06/2024 |
23.07
|
194,400 | 23.46 | 23.66 | 22.59 | 0 | 0 | 0 | |
| 24/06/2024 |
23.46
|
417,100 | 24.92 | 25.22 | 23.37 | 0 | 0 | 0 | |
| 21/06/2024 |
24.63
|
483,900 | 23.66 | 25.70 | 23.66 | 0 | 0 | 0 | |
| 20/06/2024 |
23.85
|
342,500 | 23.27 | 24.05 | 23.07 | 0 | 0 | 0 | |
| 19/06/2024 |
22.98
|
219,300 | 22.78 | 23.27 | 22.49 | 0 | 0 | 0 | |
| 18/06/2024 |
22.68
|
277,600 | 22.00 | 23.27 | 22.00 | 0 | 0 | 0 | |
| 17/06/2024 |
21.61
|
217,500 | 21.13 | 22.00 | 20.93 | 0 | 0 | 0 | |
| 14/06/2024 |
21.22
|
221,700 | 21.13 | 21.91 | 20.83 | 0 | 0 | 0 | |
| 13/06/2024 |
21.13
|
121,800 | 22.20 | 22.20 | 21.13 | 0 | 0 | 0 | |
| 12/06/2024 |
21.61
|
252,600 | 21.91 | 22.20 | 21.13 | 0 | 0 | 0 | |
| 11/06/2024 |
21.71
|
247,300 | 22.00 | 22.78 | 21.61 | 0 | 0 | 0 | |
| 10/06/2024 |
21.91
|
264,200 | 21.42 | 22.39 | 20.93 | 0 | 0 | 0 | |
| 07/06/2024 |
21.52
|
491,100 | 19.86 | 22.30 | 19.86 | 0 | 0 | 0 | |
| 06/06/2024 |
19.86
|
203,100 | 19.28 | 19.86 | 19.18 | 0 | 0 | 0 | |
| 05/06/2024 |
19.08
|
68,300 | 19.57 | 19.57 | 19.08 | 0 | 0 | 0 | |
| 04/06/2024 |
19.37
|
89,300 | 19.86 | 19.86 | 19.28 | 0 | 0 | 0 | |
| 03/06/2024 |
19.67
|
74,000 | 19.86 | 19.86 | 19.47 | 0 | 0 | 0 | |
| 31/05/2024 |
19.57
|
79,800 | 20.15 | 20.15 | 19.57 | 0 | 0 | 0 | |
| 30/05/2024 |
19.96
|
159,100 | 19.86 | 20.45 | 19.57 | 0 | 0 | 0 | |
| 29/05/2024 |
19.96
|
153,600 | 19.08 | 20.06 | 19.08 | 0 | 0 | 0 | |
| 28/05/2024 |
19.18
|
90,600 | 19.18 | 19.47 | 18.98 | 0 | 0 | 0 | |
| 27/05/2024 |
19.18
|
136,800 | 19.47 | 19.57 | 18.50 | 0 | 0 | 0 | |
| 24/05/2024 |
19.08
|
209,500 | 19.96 | 20.25 | 18.98 | 0 | 0 | 0 | |
| 23/05/2024 |
20.15
|
300,800 | 18.89 | 20.83 | 18.89 | 0 | 0 | 0 | |
| 22/05/2024 |
18.98
|
303,400 | 18.30 | 19.18 | 18.30 | 0 | 0 | 0 | |
| 21/05/2024 |
18.21
|
58,900 | 18.11 | 18.30 | 18.11 | 0 | 0 | 0 | |
| 20/05/2024 |
18.11
|
29,500 | 18.21 | 18.30 | 18.01 | 0 | 0 | 0 | |
| 17/05/2024 |
18.21
|
65,000 | 18.01 | 18.21 | 18.01 | 0 | 0 | 0 | |
| 16/05/2024 |
18.11
|
109,500 | 18.50 | 18.50 | 18.01 | 0 | 0 | 0 | |
| 15/05/2024 |
18.40
|
55,100 | 18.50 | 18.50 | 18.21 | 0 | 0 | 0 | |
| 14/05/2024 |
18.50
|
113,100 | 18.01 | 18.89 | 18.01 | 0 | 0 | 0 | |
| 13/05/2024 |
18.11
|
61,700 | 18.11 | 18.21 | 18.01 | 0 | 0 | 0 | |
| 10/05/2024 |
18.11
|
29,800 | 18.01 | 18.11 | 17.91 | 0 | 0 | 0 | |
| 09/05/2024 |
18.21
|
86,500 | 18.01 | 18.30 | 18.01 | 0 | 0 | 0 | |
| 08/05/2024 |
17.91
|
23,500 | 17.72 | 18.01 | 17.62 | 0 | 0 | 0 | |
| 07/05/2024 |
17.91
|
49,300 | 17.72 | 18.01 | 17.62 | 0 | 0 | 0 | |
| 06/05/2024 |
17.62
|
58,200 | 17.62 | 17.62 | 17.52 | 0 | 0 | 0 | |
| 03/05/2024 |
17.62
|
14,900 | 17.62 | 17.82 | 17.62 | 0 | 0 | 0 | |
| 02/05/2024 |
17.72
|
18,300 | 17.72 | 17.82 | 17.52 | 0 | 0 | 0 | |
| 26/04/2024 |
17.62
|
29,100 | 17.72 | 17.82 | 17.62 | 0 | 0 | 0 | |
| 25/04/2024 |
17.82
|
17,500 | 17.91 | 17.91 | 17.72 | 0 | 0 | 0 | |
| 24/04/2024 |
17.91
|
22,500 | 17.72 | 17.91 | 17.72 | 0 | 0 | 0 | |
| 23/04/2024 |
17.52
|
35,300 | 17.72 | 17.82 | 17.52 | 0 | 0 | 0 | |