| 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) |
-0.10 | -0.42% | 80,300 | -7,200 | -0.2 |
23.70
26.10
23.90
|
|
2 tháng
(2024-07-18) |
-1.91 | -7.39% | 106,800 | -7,200 | -0.2 |
23.70
26.10
23.90
|
|
3 tháng
(2024-06-18) |
-1.23 | -4.91% | 177,700 | -13,200 | -0.3 |
23.70
26.10
23.90
|
|
6 tháng
(2024-03-20) |
0.02 | 0.08% | 470,000 | 77,200 | 2.0 |
23.70
26.39
23.90
|
|
12 tháng
(2023-09-22) |
3.20 | 15.44% | 1,715,600 | 606,200 | 14.0 |
20.32
26.39
23.90
|
|
24 tháng
(2022-09-27) |
2.42 | 11.28% | 2,454,900 | 701,200 | 16.0 |
14.69
26.39
23.90
|
|
36 tháng
(2021-10-04) |
9.81 | 69.66% | 3,230,215 | 857,200 | 19.4 |
14.09
26.39
23.90
|
|
60 tháng
(2019-10-14) |
12.63 | 112.03% | 4,305,746 | 864,300 | 19.5 |
9
26.39
23.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
23.90
|
4,400 | 27.40 | 27.40 | 23.80 | 100 | 1,300 | -0.0 | |
| 13/09/2024 |
23.80
|
7,500 | 27.30 | 27.30 | 23.80 | 100 | 6,900 | -0.2 | |
| 12/09/2024 |
23.70
|
11,500 | 24.20 | 24.20 | 23.70 | 0 | 9,400 | -0.2 | |
| 11/09/2024 |
23.70
|
2,300 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 | |
| 10/09/2024 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 100 | 100 | 0 | |
| 09/09/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 06/09/2024 |
23.80
|
6,800 | 23.80 | 23.80 | 23.80 | 0 | 700 | -0.0 | |
| 05/09/2024 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 04/09/2024 |
23.90
|
500 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 30/08/2024 |
24
|
10,200 | 24 | 24 | 24 | 0 | 4,100 | -0.1 | |
| 29/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 28/08/2024 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 27/08/2024 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 26/08/2024 |
24.20
|
7,000 | 24 | 24.20 | 23.80 | 4,000 | 0 | 0.1 | |
| 23/08/2024 |
24
|
24,400 | 24 | 24 | 24 | 11,000 | 0 | 0.3 | |
| 22/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 21/08/2024 |
24
|
1,900 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 20/08/2024 |
24
|
2,600 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 19/08/2024 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 16/08/2024 |
24
|
5,400 | 24 | 24 | 23.80 | 0 | 0 | 0 | |
| 15/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 14/08/2024 |
24
|
9,600 | 24.20 | 24.20 | 24 | 0 | 0 | 0 | |
| 13/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/08/2024 |
25
|
1,100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/08/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 08/08/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 07/08/2024 |
25.60
|
300 | 25.70 | 25.70 | 25.60 | 0 | 0 | 0 | |
| 06/08/2024 |
24.70
|
1,400 | 24.60 | 24.70 | 24.60 | 0 | 0 | 0 | |
| 05/08/2024 |
24.70
|
800 | 25 | 25 | 24.70 | 0 | 0 | 0 | |
| 02/08/2024 |
25.90
|
2,100 | 25.10 | 25.90 | 24.50 | 0 | 0 | 0 | |
| 01/08/2024 |
26.10
|
200 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 31/07/2024 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 30/07/2024 |
26
|
300 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 29/07/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 26/07/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 25/07/2024 |
25.70
|
900 | 25.80 | 25.80 | 25.70 | 0 | 0 | 0 | |
| 24/07/2024 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 23/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/07/2024 |
26
|
500 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 22/07/2024 |
26.00
|
800 | 25.81 | 26.00 | 25.81 | 0 | 0 | 0 | |
| 19/07/2024 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 18/07/2024 |
25.81
|
2,900 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 17/07/2024 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 16/07/2024 |
26.00
|
1,100 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 15/07/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 12/07/2024 |
25.33
|
1,400 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 11/07/2024 |
25.04
|
4,600 | 25.33 | 25.33 | 25.04 | 0 | 0 | 0 | |
| 10/07/2024 |
25.23
|
400 | 25.04 | 25.23 | 25.04 | 0 | 0 | 0 | |
| 09/07/2024 |
24.94
|
1,700 | 25.04 | 25.04 | 24.94 | 0 | 0 | 0 | |
| 08/07/2024 |
25.23
|
5,100 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 05/07/2024 |
25.23
|
3,400 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 04/07/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 03/07/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 02/07/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 01/07/2024 |
25.23
|
24,000 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 28/06/2024 |
25.42
|
200 | 25.52 | 25.52 | 25.42 | 0 | 0 | 0 | |
| 27/06/2024 |
25.23
|
6,100 | 25.81 | 25.90 | 25.23 | 0 | 5,000 | -0.1 | |
| 26/06/2024 |
25.61
|
1,000 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 25/06/2024 |
25.42
|
1,500 | 25.90 | 25.90 | 25.42 | 0 | 1,000 | -0.0 | |
| 24/06/2024 |
25.90
|
1,000 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 21/06/2024 |
25.61
|
2,100 | 25.71 | 25.71 | 25.61 | 0 | 0 | 0 | |
| 20/06/2024 |
25.71
|
2,000 | 25.61 | 25.71 | 25.61 | 0 | 0 | 0 | |
| 19/06/2024 |
25.52
|
11,300 | 26.19 | 26.19 | 25.33 | 0 | 0 | 0 | |
| 18/06/2024 |
25.13
|
4,000 | 25.23 | 25.23 | 25.13 | 0 | 0 | 0 | |
| 17/06/2024 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 14/06/2024 |
25.81
|
4,100 | 25.52 | 25.81 | 25.52 | 0 | 0 | 0 | |
| 13/06/2024 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 12/06/2024 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 11/06/2024 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 10/06/2024 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 07/06/2024 |
25.81
|
500 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 06/06/2024 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 05/06/2024 |
25.81
|
500 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 04/06/2024 |
26.00
|
200 | 25.52 | 26.00 | 25.52 | 0 | 0 | 0 | |
| 03/06/2024 |
25.52
|
2,200 | 25.33 | 25.52 | 25.33 | 1,000 | 0 | 0.0 | |
| 31/05/2024 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
| 30/05/2024 |
26.19
|
9,600 | 26.39 | 26.48 | 25.33 | 0 | 0 | 0 | |
| 29/05/2024 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 28/05/2024 |
25.61
|
3,500 | 25.61 | 26.87 | 25.61 | 0 | 800 | -0.0 | |
| 27/05/2024 |
25.04
|
600 | 25.81 | 25.81 | 25.04 | 0 | 0 | 0 | |
| 24/05/2024 |
25.52
|
6,400 | 25.52 | 25.61 | 25.52 | 0 | 0 | 0 | |
| 23/05/2024 |
25.52
|
19,300 | 25.33 | 25.52 | 25.33 | 0 | 0 | 0 | |
| 22/05/2024 |
25.52
|
1,200 | 25.52 | 25.61 | 25.52 | 0 | 0 | 0 | |
| 21/05/2024 |
25.52
|
20,000 | 25.52 | 25.52 | 25.52 | 10,000 | 0 | 0.3 | |
| 20/05/2024 |
25.61
|
5,600 | 25.33 | 25.61 | 25.33 | 200 | 0 | 0.0 | |
| 17/05/2024 |
25.33
|
5,600 | 25.33 | 25.33 | 25.33 | 2,000 | 0 | 0.1 | |
| 16/05/2024 |
25.33
|
10,000 | 25.52 | 25.52 | 25.33 | 5,000 | 0 | 0.1 | |
| 15/05/2024 |
24.36
|
100 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 14/05/2024 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 13/05/2024 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 10/05/2024 |
24.27
|
700 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 09/05/2024 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
| 08/05/2024 |
25.42
|
700 | 25.33 | 25.42 | 25.33 | 0 | 0 | 0 | |
| 07/05/2024 |
25.13
|
800 | 25.13 | 25.13 | 25.04 | 0 | 0 | 0 | |
| 06/05/2024 |
25.33
|
100 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 03/05/2024 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
| 02/05/2024 |
24.75
|
7,600 | 24.84 | 25.04 | 24.75 | 4,000 | 0 | 0.1 | |
| 26/04/2024 |
24.75
|
200 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 25/04/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 24/04/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 23/04/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |