| 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) |
-1.90 | -7.45% | 24,800 | 0 | 0 |
23.50
26.40
23.60
|
|
2 tháng
(2024-07-18) |
-0.70 | -2.88% | 91,000 | 0 | 0 |
23.20
27.50
23.60
|
|
3 tháng
(2024-06-18) |
-0.60 | -2.48% | 214,100 | 0 | 0 |
23
27.50
23.60
|
|
6 tháng
(2024-03-20) |
2.09 | 9.72% | 271,460 | 0 | 0 |
19.54
27.50
23.60
|
|
12 tháng
(2023-09-22) |
3.12 | 15.26% | 410,963 | -5,400 | -0.1 |
17.19
27.50
23.60
|
|
24 tháng
(2022-09-27) |
-0.99 | -4.01% | 1,091,364 | -368,000 | -7.7 |
17.19
27.50
23.60
|
|
36 tháng
(2021-10-04) |
4.93 | 26.42% | 1,408,270 | -236,100 | -1.2 |
17.19
37.58
23.60
|
|
60 tháng
(2019-10-14) |
9.97 | 73.21% | 1,937,489 | -174,300 | 1.8 |
10.94
37.58
23.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
23.60
|
700 | 22.60 | 24.10 | 22.60 | 0 | 0 | 0 | |
| 13/09/2024 |
23.50
|
2,200 | 23.50 | 25.50 | 23 | 0 | 0 | 0 | |
| 12/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 11/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 10/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 09/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 06/09/2024 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 05/09/2024 |
25.70
|
600 | 25 | 25.70 | 25 | 0 | 0 | 0 | |
| 04/09/2024 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 30/08/2024 |
26.40
|
8,200 | 24.10 | 26.40 | 23.60 | 0 | 0 | 0 | |
| 29/08/2024 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 28/08/2024 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 27/08/2024 |
25.50
|
2,900 | 26.40 | 26.40 | 25.50 | 0 | 0 | 0 | |
| 26/08/2024 |
25
|
3,500 | 26 | 26 | 23.50 | 0 | 0 | 0 | |
| 23/08/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 22/08/2024 |
26
|
1,100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 21/08/2024 |
25
|
800 | 26.30 | 26.30 | 25 | 0 | 0 | 0 | |
| 20/08/2024 |
25
|
3,400 | 26.40 | 26.40 | 25 | 0 | 0 | 0 | |
| 19/08/2024 |
25.50
|
900 | 25.50 | 25.50 | 25 | 0 | 0 | 0 | |
| 16/08/2024 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 15/08/2024 |
24
|
5,900 | 24.50 | 24.50 | 24 | 0 | 0 | 0 | |
| 14/08/2024 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 13/08/2024 |
24.10
|
7,100 | 25.40 | 25.40 | 24.10 | 0 | 0 | 0 | |
| 12/08/2024 |
25.40
|
200 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 09/08/2024 |
24.20
|
4,600 | 25.50 | 25.50 | 24.20 | 0 | 0 | 0 | |
| 08/08/2024 |
25.40
|
300 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 | |
| 07/08/2024 |
25.50
|
5,000 | 24 | 25.50 | 24 | 0 | 0 | 0 | |
| 06/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 05/08/2024 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 02/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 01/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 31/07/2024 |
23.40
|
8,100 | 24 | 24 | 23.40 | 0 | 0 | 0 | |
| 30/07/2024 |
24
|
2,100 | 23.90 | 24 | 23.90 | 0 | 0 | 0 | |
| 29/07/2024 |
23.50
|
5,900 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 | |
| 26/07/2024 |
23.50
|
13,200 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 | |
| 25/07/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 24/07/2024 |
23.70
|
3,900 | 23.80 | 23.80 | 23.20 | 0 | 0 | 0 | |
| 23/07/2024 |
23.90
|
5,500 | 24 | 24 | 23 | 0 | 0 | 0 | |
| 22/07/2024 |
25.30
|
2,400 | 24 | 25.30 | 24 | 0 | 0 | 0 | |
| 19/07/2024 |
24
|
600 | 22.90 | 24 | 22.90 | 0 | 0 | 0 | |
| 18/07/2024 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 17/07/2024 |
23
|
1,100 | 25.50 | 25.50 | 23 | 0 | 0 | 0 | |
| 16/07/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 15/07/2024 |
24
|
1,200 | 24.50 | 24.50 | 23.30 | 0 | 0 | 0 | |
| 12/07/2024 |
23.80
|
5,300 | 23.80 | 23.90 | 23.70 | 0 | 0 | 0 | |
| 11/07/2024 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 10/07/2024 |
26.30
|
200 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 09/07/2024 |
26.30
|
10,700 | 23.70 | 26.30 | 23 | 0 | 0 | 0 | |
| 08/07/2024 |
27.20
|
800 | 27.20 | 27.20 | 23.70 | 0 | 0 | 0 | |
| 05/07/2024 |
27.20
|
200 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 04/07/2024 |
24.90
|
500 | 26.50 | 26.50 | 24.90 | 0 | 0 | 0 | |
| 03/07/2024 |
23.70
|
5,400 | 26 | 26 | 23.70 | 0 | 0 | 0 | |
| 02/07/2024 |
23.60
|
10,500 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 | |
| 01/07/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 28/06/2024 |
23.50
|
23,600 | 24.90 | 24.90 | 23.50 | 0 | 0 | 0 | |
| 27/06/2024 |
24.10
|
22,900 | 23.40 | 24.70 | 23.20 | 0 | 0 | 0 | |
| 26/06/2024 |
23
|
5,400 | 23.40 | 23.40 | 23 | 0 | 0 | 0 | |
| 25/06/2024 |
23.50
|
5,900 | 23.50 | 23.70 | 23.50 | 0 | 0 | 0 | |
| 24/06/2024 |
23.50
|
3,700 | 24.70 | 24.70 | 23.50 | 0 | 0 | 0 | |
| 21/06/2024 |
23.60
|
5,600 | 21.60 | 23.60 | 21.60 | 0 | 0 | 0 | |
| 20/06/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 19/06/2024 |
24
|
9,900 | 23.60 | 24.30 | 23.60 | 0 | 0 | 0 | |
| 18/06/2024 |
24.20
|
10,100 | 22 | 24.20 | 22 | 0 | 0 | 0 | |
| 17/06/2024 |
24.40
|
1,600 | 24.50 | 24.50 | 24.40 | 0 | 0 | 0 | |
| 14/06/2024 |
24.50
|
8,900 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 | |
| 13/06/2024 |
23.10
|
1,600 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 12/06/2024 |
23.20
|
4,600 | 22.60 | 23.20 | 21.70 | 0 | 0 | 0 | |
| 11/06/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 11/06/2024 |
25.10
|
2,200 | 20.90 | 25.10 | 20.90 | 0 | 0 | 0 | |
| 10/06/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 07/06/2024 |
23.86
|
400 | 20.95 | 23.95 | 20.95 | 0 | 0 | 0 | |
| 06/06/2024 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 05/06/2024 |
22.82
|
2,000 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 04/06/2024 |
23.58
|
300 | 22.17 | 23.58 | 22.17 | 0 | 0 | 0 | |
| 03/06/2024 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 31/05/2024 |
23.67
|
100 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 30/05/2024 |
23.01
|
200 | 24.23 | 24.23 | 23.01 | 0 | 0 | 0 | |
| 29/05/2024 |
23.67
|
300 | 21.70 | 23.67 | 21.70 | 0 | 0 | 0 | |
| 28/05/2024 |
23.01
|
200 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 27/05/2024 |
23.95
|
200 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 24/05/2024 |
23.86
|
100 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 23/05/2024 |
20.48
|
400 | 23.95 | 23.95 | 20.48 | 0 | 0 | 0 | |
| 22/05/2024 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
| 21/05/2024 |
22.64
|
3,100 | 20.57 | 23.01 | 20.57 | 0 | 0 | 0 | |
| 20/05/2024 |
22.54
|
300 | 20.48 | 22.54 | 20.48 | 0 | 0 | 0 | |
| 17/05/2024 |
22.54
|
200 | 20.29 | 22.54 | 20.29 | 0 | 0 | 0 | |
| 16/05/2024 |
21.70
|
200 | 21.88 | 21.88 | 21.70 | 0 | 0 | 0 | |
| 15/05/2024 |
21.98
|
200 | 21.98 | 21.98 | 21.98 | 0 | 0 | 0 | |
| 14/05/2024 |
21.23
|
100 | 21.23 | 21.23 | 21.23 | 0 | 0 | 0 | |
| 13/05/2024 |
22.45
|
200 | 20.19 | 22.45 | 20.19 | 0 | 0 | 0 | |
| 10/05/2024 |
22.45
|
100 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
| 09/05/2024 |
21.60
|
200 | 21.70 | 21.70 | 21.60 | 0 | 0 | 0 | |
| 08/05/2024 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
| 07/05/2024 |
22.54
|
0 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
| 06/05/2024 |
22.54
|
100 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
| 03/05/2024 |
22.35
|
100 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
| 02/05/2024 |
19.72
|
100 | 19.72 | 19.72 | 19.72 | 0 | 0 | 0 | |
| 26/04/2024 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
| 25/04/2024 |
20.01
|
160 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
| 24/04/2024 |
21.60
|
200 | 22.45 | 22.45 | 20.76 | 0 | 0 | 0 | |
| 23/04/2024 |
21.60
|
300 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |