| 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) |
0.50 | 1.79% | 56,500 | -21,550 | -0.6 |
28
29.90
28.50
|
|
2 tháng
(2024-07-18) |
-2.16 | -7.06% | 354,600 | -71,650 | -2.1 |
27.50
31.59
28.50
|
|
3 tháng
(2024-06-18) |
-0.86 | -2.94% | 635,600 | -144,750 | -4.5 |
27.50
31.69
28.50
|
|
6 tháng
(2024-03-20) |
-5.69 | -16.65% | 992,790 | -232,850 | -7.3 |
27.50
34.29
28.50
|
|
12 tháng
(2023-09-22) |
5.08 | 21.71% | 1,764,627 | -512,330 | -15.6 |
22.30
35.31
28.50
|
|
24 tháng
(2022-09-27) |
11.18 | 64.58% | 2,131,385 | -619,360 | -18.0 |
13.51
35.31
28.50
|
|
36 tháng
(2021-10-04) |
8.25 | 40.74% | 2,735,579 | -911,869 | -24.9 |
13.51
35.31
28.50
|
|
60 tháng
(2019-10-14) |
9.62 | 50.98% | 3,682,150 | -1,216,473 | -30.6 |
12.01
35.31
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
28.50
|
1,300 | 28.50 | 28.50 | 28.50 | 0 | 1,000 | -0.0 | |
| 13/09/2024 |
28.50
|
500 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 12/09/2024 |
28.50
|
2,900 | 28.50 | 28.50 | 28.50 | 400 | 2,400 | -0.1 | |
| 11/09/2024 |
28.20
|
1,500 | 28 | 28.30 | 28 | 0 | 1,300 | -0.0 | |
| 10/09/2024 |
28.90
|
8,700 | 29.40 | 29.40 | 28.40 | 0 | 2,300 | -0.1 | |
| 09/09/2024 |
28.30
|
2,200 | 28.50 | 28.50 | 28.30 | 1,100 | 1,000 | 0.0 | |
| 06/09/2024 |
28.20
|
700 | 28 | 28.20 | 28 | 500 | 0 | 0.0 | |
| 05/09/2024 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 04/09/2024 |
28.20
|
100 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 30/08/2024 |
28.60
|
2,300 | 28.60 | 28.60 | 28.60 | 1,100 | 2,000 | -0.0 | |
| 29/08/2024 |
28.50
|
500 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 28/08/2024 |
29
|
2,400 | 29 | 29 | 29 | 0 | 1,000 | -0.0 | |
| 27/08/2024 |
28.20
|
5,200 | 29.50 | 29.50 | 28.20 | 100 | 2,150 | -0.1 | |
| 26/08/2024 |
29.70
|
2,800 | 28.60 | 29.70 | 28.60 | 0 | 2,000 | -0.1 | |
| 23/08/2024 |
29.90
|
3,500 | 29 | 29.90 | 29 | 0 | 1,000 | -0.0 | |
| 22/08/2024 |
28.90
|
900 | 29 | 29 | 28.90 | 200 | 0 | 0.0 | |
| 21/08/2024 |
28.50
|
3,400 | 28.50 | 29 | 28.50 | 0 | 2,000 | -0.1 | |
| 20/08/2024 |
28.20
|
14,200 | 28 | 28.50 | 28 | 200 | 5,800 | -0.2 | |
| 19/08/2024 |
28
|
3,400 | 28.30 | 28.30 | 28 | 0 | 1,200 | -0.0 | |
| 16/08/2024 |
28.40
|
3,400 | 28.30 | 28.50 | 28.30 | 0 | 1,800 | -0.1 | |
| 15/08/2024 |
28.50
|
4,000 | 28.90 | 28.90 | 28.20 | 0 | 1,400 | -0.0 | |
| 14/08/2024 |
28.90
|
500 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 13/08/2024 |
28.50
|
13,300 | 28.50 | 29.40 | 28.50 | 0 | 2,600 | -0.1 | |
| 12/08/2024 |
30
|
8,300 | 28.20 | 30 | 28.10 | 0 | 3,800 | -0.1 | |
| 09/08/2024 |
29
|
6,000 | 28 | 29 | 27.50 | 0 | 2,200 | -0.1 | |
| 08/08/2024 |
28
|
2,100 | 28.30 | 28.30 | 28 | 0 | 1,000 | -0.0 | |
| 07/08/2024 |
28.30
|
15,600 | 27.20 | 29 | 27 | 2,000 | 6,700 | -0.1 | |
| 06/08/2024 |
28.50
|
10,800 | 27.50 | 29 | 27 | 0 | 4,200 | -0.1 | |
| 05/08/2024 |
27.50
|
14,500 | 29.90 | 29.90 | 27 | 1,000 | 3,800 | -0.1 | |
| 02/08/2024 |
29.90
|
9,200 | 29.20 | 30 | 28 | 1,000 | 0 | 0.0 | |
| 01/08/2024: Cổ tức tiền mặt tỉ lệ: 24% | |||||||||
| 01/08/2024 |
30
|
11,100 | 30.50 | 31.10 | 29.50 | 4,000 | 0 | 0.1 | |
| 31/07/2024 |
31.50
|
6,700 | 31.69 | 31.69 | 30.66 | 500 | 0 | 0.0 | |
| 30/07/2024 |
31.22
|
8,200 | 31.87 | 31.96 | 31.22 | 200 | 800 | -0.0 | |
| 29/07/2024 |
31.59
|
63,600 | 30.66 | 31.69 | 30.66 | 0 | 0 | 0 | |
| 26/07/2024 |
30.20
|
3,800 | 29.73 | 30.20 | 29.46 | 0 | 0 | 0 | |
| 25/07/2024 |
29.73
|
7,600 | 29.73 | 29.73 | 29.64 | 0 | 0 | 0 | |
| 24/07/2024 |
30.48
|
24,700 | 29.64 | 30.48 | 29.36 | 0 | 0 | 0 | |
| 23/07/2024 |
29.46
|
27,400 | 30.11 | 30.11 | 29.46 | 0 | 10,000 | -0.3 | |
| 22/07/2024 |
29.64
|
27,200 | 30.48 | 30.48 | 29.64 | 0 | 10,000 | -0.3 | |
| 19/07/2024 |
30.48
|
16,800 | 31.41 | 31.41 | 30.20 | 0 | 6,000 | -0.2 | |
| 18/07/2024 |
30.66
|
13,300 | 31.59 | 31.59 | 30.66 | 0 | 4,500 | -0.2 | |
| 17/07/2024 |
30.66
|
40,900 | 33.27 | 33.27 | 30.66 | 0 | 7,000 | -0.2 | |
| 16/07/2024 |
31.69
|
28,300 | 31.87 | 32.52 | 31.59 | 0 | 9,700 | -0.3 | |
| 15/07/2024 |
30.38
|
1,100 | 30.66 | 30.66 | 30.38 | 0 | 0 | 0 | |
| 12/07/2024 |
30.48
|
4,000 | 30.57 | 30.66 | 30.48 | 0 | 1,800 | -0.1 | |
| 11/07/2024 |
30.38
|
4,100 | 30.29 | 30.66 | 30.20 | 0 | 1,500 | -0.0 | |
| 10/07/2024 |
30.66
|
300 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 | |
| 09/07/2024 |
30.76
|
18,600 | 30.66 | 31.04 | 30.66 | 0 | 7,800 | -0.3 | |
| 08/07/2024 |
30.66
|
8,600 | 30.66 | 30.66 | 30.66 | 0 | 1,200 | -0.0 | |
| 05/07/2024 |
30.66
|
16,100 | 30.20 | 30.66 | 29.73 | 0 | 0 | 0 | |
| 04/07/2024 |
29.64
|
2,600 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 03/07/2024 |
29.27
|
48,800 | 29.83 | 29.83 | 29.27 | 0 | 0 | 0 | |
| 02/07/2024 |
29.83
|
27,100 | 29.83 | 29.83 | 29.73 | 0 | 10,000 | -0.3 | |
| 01/07/2024 |
29.92
|
11,500 | 29.73 | 29.92 | 29.73 | 0 | 4,500 | -0.1 | |
| 28/06/2024 |
29.73
|
2,600 | 29.55 | 29.73 | 29.55 | 0 | 1,000 | -0.0 | |
| 27/06/2024 |
29.73
|
14,900 | 29.46 | 29.73 | 29.27 | 0 | 7,000 | -0.2 | |
| 26/06/2024 |
30.01
|
3,200 | 30.01 | 30.01 | 30.01 | 0 | 2,000 | -0.1 | |
| 25/06/2024 |
30.01
|
11,100 | 30.11 | 30.11 | 30.01 | 0 | 4,000 | -0.1 | |
| 24/06/2024 |
29.73
|
6,900 | 29.73 | 30.01 | 29.64 | 0 | 3,000 | -0.1 | |
| 21/06/2024 |
29.73
|
8,500 | 29.83 | 30.01 | 29.64 | 0 | 4,000 | -0.1 | |
| 20/06/2024 |
29.73
|
3,300 | 29.73 | 29.73 | 29.55 | 0 | 1,600 | -0.1 | |
| 19/06/2024 |
29.55
|
1,300 | 29.73 | 29.73 | 29.55 | 0 | 400 | -0.0 | |
| 18/06/2024 |
29.36
|
17,200 | 29.46 | 29.46 | 29.36 | 0 | 6,600 | -0.2 | |
| 17/06/2024 |
29.73
|
1,000 | 29.73 | 29.73 | 29.73 | 0 | 1,000 | -0.0 | |
| 14/06/2024 |
29.46
|
4,800 | 29.46 | 29.55 | 29.46 | 0 | 2,000 | -0.1 | |
| 13/06/2024 |
29.46
|
29,300 | 29.46 | 29.55 | 29.27 | 0 | 10,000 | -0.3 | |
| 12/06/2024 |
29.36
|
32,900 | 29.55 | 29.73 | 29.27 | 0 | 6,700 | -0.2 | |
| 11/06/2024 |
29.73
|
5,700 | 29.36 | 29.92 | 29.36 | 500 | 2,000 | 0 | |
| 10/06/2024 |
29.46
|
3,300 | 29.36 | 29.55 | 29.36 | 300 | 1,300 | -0.0 | |
| 07/06/2024 |
29.18
|
57,800 | 30.11 | 30.38 | 29.18 | 0 | 0 | 0 | |
| 06/06/2024 |
30.48
|
400 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
| 05/06/2024 |
29.73
|
5,000 | 29.73 | 30.01 | 29.73 | 0 | 2,000 | -0.1 | |
| 04/06/2024 |
29.36
|
2,100 | 30.20 | 30.20 | 29.36 | 0 | 1,000 | -0.0 | |
| 03/06/2024 |
29.73
|
1,000 | 29.73 | 29.73 | 29.73 | 0 | 1,000 | -0.0 | |
| 31/05/2024 |
29.46
|
6,500 | 29.36 | 29.73 | 29.36 | 0 | 2,000 | -0.1 | |
| 30/05/2024 |
29.36
|
5,500 | 30.48 | 30.66 | 29.08 | 0 | 2,300 | -0.1 | |
| 29/05/2024 |
29.64
|
5,700 | 30.11 | 30.11 | 29.36 | 0 | 1,600 | -0.1 | |
| 28/05/2024 |
29.73
|
10,800 | 29.92 | 29.92 | 29.46 | 2,000 | 5,100 | -0.1 | |
| 27/05/2024 |
29.73
|
23,900 | 29.73 | 30.29 | 28.81 | 0 | 9,000 | -0.3 | |
| 24/05/2024 |
29.36
|
9,200 | 28.62 | 32.89 | 28.62 | 2,000 | 2,000 | 0.0 | |
| 23/05/2024 |
28.06
|
2,200 | 28.06 | 29.46 | 28.06 | 0 | 1,000 | -0.0 | |
| 22/05/2024 |
28.34
|
41,200 | 29.55 | 29.55 | 27.88 | 1,000 | 6,000 | -0.2 | |
| 21/05/2024 |
29.64
|
100 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 20/05/2024 |
28.06
|
8,600 | 30.38 | 30.38 | 28.06 | 0 | 100 | -0.0 | |
| 17/05/2024 |
30.57
|
1,000 | 30.57 | 30.57 | 30.57 | 0 | 1,000 | -0.0 | |
| 16/05/2024 |
30.57
|
1,101 | 30.66 | 30.66 | 30.57 | 0 | 0 | 0 | |
| 15/05/2024 |
30.20
|
700 | 30.20 | 30.20 | 30.20 | 500 | 600 | -0.0 | |
| 14/05/2024 |
30.20
|
500 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 13/05/2024 |
30.66
|
1,535 | 30.66 | 30.66 | 30.66 | 500 | 1,500 | -0.0 | |
| 10/05/2024 |
30.66
|
100 | 30.66 | 30.66 | 30.66 | 0 | 100 | -0.0 | |
| 09/05/2024 |
29.73
|
3,500 | 29.55 | 29.73 | 29.55 | 0 | 2,000 | -0.1 | |
| 08/05/2024 |
29.36
|
15,706 | 29.73 | 30.38 | 29.36 | 0 | 6,000 | -0.2 | |
| 07/05/2024 |
30.20
|
1,200 | 30.20 | 30.38 | 30.20 | 0 | 0 | 0 | |
| 06/05/2024 |
31.13
|
186 | 31.13 | 31.13 | 31.13 | 0 | 0 | 0 | |
| 03/05/2024 |
31.59
|
1,300 | 30.66 | 31.59 | 30.66 | 0 | 1,000 | -0.0 | |
| 02/05/2024 |
30.01
|
2,100 | 29.46 | 30.01 | 29.46 | 0 | 1,000 | -0.0 | |
| 26/04/2024 |
30.66
|
3,301 | 30.11 | 30.66 | 30.11 | 0 | 2,300 | -0.1 | |
| 25/04/2024 |
30.29
|
3,440 | 29.73 | 30.38 | 29.73 | 0 | 3,000 | -0.1 | |
| 24/04/2024 |
30.29
|
4,600 | 30.20 | 30.29 | 28.99 | 0 | 2,000 | -0.1 | |
| 23/04/2024 |
30.29
|
1,100 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 | |