| 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) |
0.15 | 0.63% | 72,200 | 0 | 0 |
23.30
24.20
24
|
|
2 tháng
(2024-07-18) |
-0.90 | -3.61% | 217,800 | 0 | 0 |
23.30
24.90
24
|
|
3 tháng
(2024-06-18) |
-0.70 | -2.83% | 347,200 | 0 | 0 |
23.30
25.55
24
|
|
6 tháng
(2024-03-20) |
2.08 | 9.47% | 625,000 | -21,600 | -0.5 |
21.69
25.55
24
|
|
12 tháng
(2023-09-22) |
2.45 | 11.38% | 1,207,600 | -36,000 | -0.8 |
21.08
25.55
24
|
|
24 tháng
(2022-09-27) |
3.43 | 16.69% | 3,378,500 | -59,012 | -1.7 |
19.42
25.55
24
|
|
36 tháng
(2021-10-04) |
3.49 | 17.01% | 8,715,400 | -1,127,273 | -62.0 |
19.42
25.86
24
|
|
60 tháng
(2019-10-14) |
8.79 | 57.83% | 10,350,790 | -1,201,353 | -67.2 |
14.12
25.86
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
24
|
900 | 23.50 | 24 | 23.50 | 0 | 0 | 0 | |
| 13/09/2024 |
24.10
|
11,100 | 23.45 | 24.10 | 23.45 | 0 | 0 | 0 | |
| 12/09/2024 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 11/09/2024 |
23.50
|
1,000 | 23.85 | 23.85 | 23.50 | 0 | 0 | 0 | |
| 10/09/2024 |
23.90
|
1,000 | 24 | 24 | 23.90 | 0 | 0 | 0 | |
| 09/09/2024 |
23.95
|
7,100 | 24 | 24 | 23.95 | 0 | 0 | 0 | |
| 06/09/2024 |
23.30
|
4,700 | 23.10 | 23.50 | 23.10 | 0 | 0 | 0 | |
| 05/09/2024 |
23.80
|
300 | 24 | 24 | 23.80 | 0 | 0 | 0 | |
| 04/09/2024 |
23.60
|
11,800 | 23.90 | 23.90 | 23.10 | 0 | 0 | 0 | |
| 30/08/2024 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 29/08/2024 |
23.55
|
4,900 | 23.65 | 24 | 23.55 | 0 | 0 | 0 | |
| 28/08/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 27/08/2024 |
23.50
|
400 | 23.35 | 23.50 | 23.35 | 0 | 0 | 0 | |
| 26/08/2024 |
23.60
|
15,400 | 24.30 | 25 | 23.50 | 0 | 0 | 0 | |
| 23/08/2024 |
23.40
|
3,200 | 24 | 24 | 23.20 | 0 | 0 | 0 | |
| 22/08/2024 |
24
|
8,100 | 23.80 | 24 | 23.55 | 0 | 0 | 0 | |
| 21/08/2024 |
23.50
|
1,600 | 23.85 | 23.85 | 23.10 | 0 | 0 | 0 | |
| 20/08/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 19/08/2024 |
23.85
|
500 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 16/08/2024 |
23.80
|
7,500 | 23.80 | 24 | 23.50 | 0 | 0 | 0 | |
| 15/08/2024 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 14/08/2024 |
23.90
|
400 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 13/08/2024 |
23.60
|
15,100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 12/08/2024 |
23.90
|
300 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 09/08/2024 |
23.90
|
9,000 | 23.90 | 23.90 | 23.65 | 0 | 0 | 0 | |
| 08/08/2024 |
23.90
|
600 | 23.50 | 23.90 | 23.50 | 0 | 0 | 0 | |
| 07/08/2024 |
23.90
|
1,500 | 23.95 | 23.95 | 23.90 | 0 | 0 | 0 | |
| 06/08/2024 |
23.95
|
1,600 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 05/08/2024 |
23.95
|
9,400 | 23.80 | 23.95 | 23.60 | 0 | 0 | 0 | |
| 02/08/2024 |
23.80
|
12,700 | 23.65 | 23.80 | 23.60 | 0 | 0 | 0 | |
| 01/08/2024 |
23.65
|
6,900 | 24 | 24 | 23.65 | 0 | 0 | 0 | |
| 31/07/2024 |
24.10
|
6,200 | 23.70 | 24.25 | 23.70 | 0 | 0 | 0 | |
| 30/07/2024 |
24.45
|
13,100 | 23.95 | 24.45 | 23.70 | 0 | 0 | 0 | |
| 29/07/2024 |
24.35
|
3,300 | 23.50 | 24.35 | 23.50 | 0 | 0 | 0 | |
| 26/07/2024 |
23.45
|
8,400 | 23.75 | 23.80 | 23.45 | 0 | 0 | 0 | |
| 25/07/2024 |
23.80
|
7,500 | 23.75 | 23.80 | 23.10 | 0 | 0 | 0 | |
| 24/07/2024 |
23.80
|
6,500 | 23.75 | 23.80 | 23.60 | 0 | 0 | 0 | |
| 23/07/2024 |
23.75
|
3,200 | 23.40 | 23.75 | 23.40 | 0 | 0 | 0 | |
| 22/07/2024 |
23.40
|
6,900 | 23.30 | 24.45 | 23.30 | 0 | 0 | 0 | |
| 19/07/2024 |
24.50
|
5,300 | 24 | 24.85 | 23.90 | 0 | 0 | 0 | |
| 18/07/2024 |
24.90
|
20,100 | 25.70 | 25.70 | 24 | 0 | 0 | 0 | |
| 17/07/2024 |
25.55
|
24,600 | 25.50 | 27 | 25.50 | 0 | 0 | 0 | |
| 16/07/2024 |
25.55
|
52,500 | 23.90 | 25.55 | 23.90 | 0 | 0 | 0 | |
| 15/07/2024 |
23.90
|
3,800 | 23.60 | 23.90 | 23.60 | 0 | 0 | 0 | |
| 12/07/2024 |
23.90
|
5,300 | 23.50 | 23.90 | 23.50 | 0 | 0 | 0 | |
| 11/07/2024 |
23.90
|
600 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 10/07/2024 |
23.90
|
1,500 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 09/07/2024 |
24
|
900 | 24 | 24 | 23.95 | 0 | 0 | 0 | |
| 08/07/2024 |
23.60
|
2,100 | 23.95 | 23.95 | 23.60 | 0 | 0 | 0 | |
| 05/07/2024 |
23.95
|
500 | 24 | 24 | 23.95 | 0 | 0 | 0 | |
| 04/07/2024 |
24
|
5,300 | 23.50 | 24.20 | 23.50 | 0 | 0 | 0 | |
| 03/07/2024 |
24
|
3,400 | 24.30 | 24.50 | 24 | 0 | 0 | 0 | |
| 02/07/2024 |
24.30
|
2,800 | 25.15 | 25.15 | 24.15 | 0 | 0 | 0 | |
| 01/07/2024 |
24
|
1,400 | 23.20 | 24.50 | 23.20 | 0 | 0 | 0 | |
| 28/06/2024 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 27/06/2024 |
24.50
|
3,500 | 24.25 | 24.50 | 23 | 0 | 0 | 0 | |
| 26/06/2024 |
24.50
|
2,900 | 24.85 | 24.85 | 24.30 | 0 | 0 | 0 | |
| 25/06/2024 |
24
|
600 | 24.20 | 24.20 | 24 | 0 | 0 | 0 | |
| 24/06/2024 |
24.05
|
800 | 24 | 24.10 | 24 | 0 | 0 | 0 | |
| 21/06/2024 |
24.45
|
5,000 | 24.60 | 24.60 | 24.45 | 0 | 0 | 0 | |
| 20/06/2024 |
24.50
|
1,300 | 24.90 | 24.90 | 24.50 | 0 | 0 | 0 | |
| 19/06/2024 |
24.75
|
8,900 | 24.20 | 24.75 | 24.20 | 0 | 0 | 0 | |
| 18/06/2024 |
24.70
|
1,600 | 24.20 | 24.70 | 24.20 | 0 | 0 | 0 | |
| 17/06/2024 |
24.20
|
2,600 | 24.60 | 24.60 | 24.20 | 0 | 0 | 0 | |
| 14/06/2024 |
24.80
|
4,600 | 24.85 | 24.85 | 24.60 | 0 | 0 | 0 | |
| 13/06/2024 |
24.85
|
400 | 24.90 | 24.90 | 24.80 | 0 | 0 | 0 | |
| 12/06/2024 |
24.90
|
8,900 | 24.95 | 24.95 | 24 | 0 | 0 | 0 | |
| 11/06/2024 |
24.45
|
2,900 | 24.80 | 24.80 | 24 | 0 | 0 | 0 | |
| 10/06/2024 |
24.50
|
4,300 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 07/06/2024 |
24.50
|
9,600 | 23.55 | 24.55 | 23.55 | 0 | 0 | 0 | |
| 06/06/2024 |
23.45
|
1,400 | 23.90 | 24 | 23.45 | 0 | 0 | 0 | |
| 05/06/2024 |
24
|
14,200 | 23.95 | 24.10 | 23.95 | 0 | 0 | 0 | |
| 04/06/2024 |
23.95
|
3,300 | 22.90 | 24 | 22.90 | 0 | 0 | 0 | |
| 03/06/2024 |
23.90
|
1,100 | 24 | 24 | 23.90 | 0 | 0 | 0 | |
| 31/05/2024 |
24
|
9,000 | 23.10 | 24 | 23 | 0 | 0 | 0 | |
| 30/05/2024 |
23.40
|
1,100 | 23.95 | 23.95 | 23.40 | 0 | 0 | 0 | |
| 29/05/2024 |
23.40
|
2,700 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 | |
| 28/05/2024 |
23.40
|
5,500 | 23.35 | 23.50 | 23.20 | 0 | 0 | 0 | |
| 27/05/2024 |
23.35
|
4,300 | 23.40 | 23.60 | 23.35 | 0 | 0 | 0 | |
| 24/05/2024 |
23.50
|
10,600 | 22.90 | 23.50 | 22.90 | 0 | 0 | 0 | |
| 23/05/2024 |
23.50
|
1,800 | 23.45 | 23.50 | 23.45 | 0 | 0 | 0 | |
| 22/05/2024 |
23.45
|
5,700 | 23.40 | 23.45 | 23.30 | 0 | 0 | 0 | |
| 21/05/2024 |
23.30
|
2,200 | 22.15 | 23.30 | 22.15 | 0 | 0 | 0 | |
| 20/05/2024 |
23.50
|
4,000 | 23.45 | 23.50 | 23.20 | 0 | 1,000 | -0.0 | |
| 17/05/2024 |
23.45
|
1,400 | 23.10 | 23.80 | 23.10 | 0 | 1,200 | -0.0 | |
| 16/05/2024 |
23.45
|
1,100 | 23.50 | 23.50 | 23.45 | 0 | 0 | 0 | |
| 15/05/2024 |
23.95
|
2,600 | 22.95 | 23.95 | 22.95 | 0 | 0 | 0 | |
| 14/05/2024 |
23.95
|
1,600 | 23.80 | 24 | 23.80 | 0 | 0 | 0 | |
| 13/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 13/05/2024 |
23.80
|
3,400 | 24.20 | 24.20 | 23.80 | 0 | 0 | 0 | |
| 10/05/2024 |
23.90
|
2,600 | 23.85 | 23.99 | 23.85 | 0 | 0 | 0 | |
| 09/05/2024 |
23.99
|
2,000 | 23.99 | 23.99 | 22.58 | 0 | 0 | 0 | |
| 08/05/2024 |
23.99
|
6,400 | 23.24 | 24.04 | 23.24 | 0 | 0 | 0 | |
| 07/05/2024 |
24.09
|
11,600 | 24.75 | 24.75 | 23.71 | 0 | 0 | 0 | |
| 06/05/2024 |
23.71
|
11,000 | 23.15 | 23.71 | 23.15 | 0 | 0 | 0 | |
| 03/05/2024 |
23.05
|
9,400 | 22.86 | 23.05 | 22.49 | 0 | 0 | 0 | |
| 02/05/2024 |
23.05
|
100 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 26/04/2024 |
23.24
|
2,800 | 23.24 | 23.24 | 23.19 | 0 | 0 | 0 | |
| 25/04/2024 |
23.24
|
1,300 | 22.44 | 23.24 | 22.44 | 0 | 0 | 0 | |
| 24/04/2024 |
23.24
|
4,200 | 23.05 | 23.24 | 23.05 | 0 | 0 | 0 | |
| 23/04/2024 |
23.24
|
400 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |