| 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) |
-0.05 | -0.21% | 56,500 | 377 | 0.0 |
23.15
24.50
23.75
|
|
2 tháng
(2024-07-18) |
-0.05 | -0.21% | 90,900 | 1,556 | 0.0 |
23.15
25.35
23.75
|
|
3 tháng
(2024-06-18) |
-0.25 | -1.04% | 150,900 | -618 | -0.0 |
23.15
25.35
23.75
|
|
6 tháng
(2024-03-21) |
-0.56 | -2.30% | 321,300 | -67,762 | -1.6 |
23.15
26.29
23.75
|
|
12 tháng
(2023-09-22) |
-0.86 | -3.48% | 493,100 | -83,162 | -2.0 |
21.17
26.29
23.75
|
|
24 tháng
(2022-09-27) |
-1.08 | -4.34% | 1,861,600 | -164,147 | -4.5 |
21.17
26.51
23.75
|
|
36 tháng
(2021-10-04) |
5.28 | 28.57% | 12,011,900 | -257,509 | -8.9 |
18.44
32.71
23.75
|
|
60 tháng
(2019-10-14) |
13.44 | 130.27% | 15,710,320 | -206,539 | -7.4 |
9.08
32.71
23.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
23.75
|
1,400 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 13/09/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 12/09/2024 |
23.80
|
5,600 | 23.80 | 23.95 | 23.50 | 6 | 0 | 0.0 | |
| 11/09/2024 |
23.95
|
100 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 10/09/2024 |
23.15
|
5,900 | 23.80 | 23.80 | 23.10 | 23 | 300 | -0.0 | |
| 09/09/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 06/09/2024 |
23.90
|
1,600 | 23.60 | 23.90 | 23.50 | 300 | 0 | 0.0 | |
| 05/09/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 1 | 0 | 0 | |
| 04/09/2024 |
23.60
|
15,100 | 24.50 | 24.50 | 23.20 | 307 | 0 | 0.0 | |
| 30/08/2024 |
24.50
|
7,000 | 23.80 | 24.50 | 23.80 | 3 | 0 | 0.0 | |
| 29/08/2024 |
23.85
|
8,900 | 23.90 | 23.90 | 23.80 | 0 | 100 | -0.0 | |
| 28/08/2024 |
23.85
|
100 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 27/08/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 26/08/2024 |
23.85
|
500 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 23/08/2024 |
23.90
|
3,600 | 23.80 | 23.90 | 23.80 | 0 | 0 | 0 | |
| 22/08/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 37 | 0 | 0 | |
| 21/08/2024 |
23.80
|
2,400 | 24.20 | 24.20 | 23.80 | 0 | 0 | 0 | |
| 20/08/2024 |
23.80
|
1,000 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 19/08/2024 |
23.80
|
3,300 | 23.20 | 24 | 23.10 | 100 | 0 | 0.0 | |
| 16/08/2024 |
23.90
|
2,700 | 23.85 | 23.90 | 23.85 | 0 | 0 | 0 | |
| 15/08/2024 |
23.50
|
2,100 | 23.85 | 23.85 | 23.50 | 800 | 0 | 0.0 | |
| 14/08/2024 |
23.95
|
1,300 | 24 | 24 | 23.60 | 0 | 100 | -0.0 | |
| 13/08/2024 |
24.90
|
2,000 | 25.15 | 25.15 | 22.60 | 0 | 0 | 0 | |
| 12/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 09/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 08/08/2024 |
24.20
|
1,000 | 23.80 | 24.20 | 23.80 | 0 | 300 | -0.0 | |
| 07/08/2024 |
24.25
|
4,000 | 23.65 | 24.25 | 23 | 0 | 2,900 | -0.1 | |
| 06/08/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 25 | 0 | |
| 05/08/2024 |
23.65
|
1,600 | 25.10 | 25.10 | 23.65 | 400 | 1,200 | -0.0 | |
| 02/08/2024 |
25.35
|
500 | 23.70 | 25.35 | 23.70 | 400 | 0 | 0.0 | |
| 01/08/2024 |
23.70
|
1,200 | 23.50 | 23.70 | 23.50 | 0 | 0 | 0 | |
| 31/07/2024 |
25
|
4,800 | 23.60 | 25.10 | 23.60 | 1,200 | 0 | 0.0 | |
| 30/07/2024 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 29/07/2024 |
23.50
|
4,700 | 26 | 26 | 23.50 | 2,900 | 0 | 0.1 | |
| 26/07/2024 |
24.55
|
100 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 25/07/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 24/07/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 23/07/2024 |
24.50
|
800 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 22/07/2024 |
23.80
|
900 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 19/07/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 18/07/2024 |
23.80
|
6,600 | 23.80 | 23.80 | 23.80 | 4 | 0 | 0 | |
| 17/07/2024 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 100 | 0 | 0.0 | |
| 16/07/2024 |
23.70
|
600 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 | |
| 15/07/2024 |
23.80
|
1,500 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 12/07/2024 |
23.80
|
800 | 23.80 | 23.80 | 23.80 | 151 | 100 | 0.0 | |
| 11/07/2024 |
24
|
1,100 | 23.70 | 24 | 23.20 | 0 | 0 | 0 | |
| 10/07/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 09/07/2024 |
24
|
1,300 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 08/07/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 05/07/2024 |
23.80
|
3,300 | 23.50 | 23.80 | 23.50 | 300 | 2,500 | -0.1 | |
| 04/07/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 15 | 0 | 0 | |
| 03/07/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 02/07/2024 |
23.80
|
3,500 | 24.30 | 24.30 | 23.80 | 0 | 0 | 0 | |
| 01/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 28/06/2024 |
24
|
600 | 24 | 24 | 24 | 85 | 25 | 0 | |
| 27/06/2024 |
24
|
13,200 | 23.95 | 24 | 23.95 | 0 | 200 | -0.0 | |
| 26/06/2024 |
24
|
4,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/06/2024 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 24/06/2024 |
24.10
|
10,900 | 24.30 | 24.30 | 24 | 300 | 0 | 0.0 | |
| 21/06/2024 |
24
|
1,100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 20/06/2024 |
24
|
8,400 | 23.50 | 24 | 23.20 | 0 | 0 | 0 | |
| 19/06/2024 |
24
|
6,800 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 18/06/2024 |
24
|
2,600 | 24.60 | 25 | 24 | 0 | 300 | -0.0 | |
| 17/06/2024 |
23.90
|
5,500 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 14/06/2024 |
23.90
|
4,000 | 24 | 24 | 23.90 | 0 | 0 | 0 | |
| 13/06/2024 |
24.55
|
1,600 | 23.90 | 24.65 | 23.60 | 0 | 0 | 0 | |
| 12/06/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 11/06/2024 |
23.90
|
3,500 | 24.10 | 24.10 | 23.60 | 100 | 0 | 0.0 | |
| 10/06/2024 |
24.10
|
200 | 24.10 | 24.10 | 24.10 | 76 | 0 | 0 | |
| 07/06/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 07/06/2024 |
24.95
|
4,300 | 24 | 24.95 | 24 | 0 | 0 | 0 | |
| 06/06/2024 |
25.50
|
4,200 | 26.00 | 26.00 | 23.81 | 100 | 0 | 0.0 | |
| 05/06/2024 |
24.31
|
30,600 | 23.42 | 24.31 | 23.42 | 200 | 27,600 | -0.6 | |
| 04/06/2024 |
24.41
|
200 | 23.37 | 24.41 | 23.37 | 0 | 100 | -0.0 | |
| 03/06/2024 |
24.56
|
1,000 | 24.61 | 24.61 | 23.81 | 0 | 800 | -0.0 | |
| 31/05/2024 |
23.81
|
3,200 | 23.81 | 23.81 | 23.81 | 5 | 3,200 | -0.1 | |
| 30/05/2024 |
24.06
|
1,800 | 24.06 | 24.06 | 24.01 | 0 | 0 | 0 | |
| 29/05/2024 |
23.81
|
5,900 | 23.81 | 23.91 | 23.52 | 200 | 3,700 | -0.1 | |
| 28/05/2024 |
23.81
|
2,300 | 23.81 | 23.81 | 23.81 | 0 | 150 | -0.0 | |
| 27/05/2024 |
23.81
|
1,100 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 24/05/2024 |
24.31
|
100 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 23/05/2024 |
24.31
|
5,000 | 24.31 | 24.41 | 23.22 | 0 | 0 | 0 | |
| 22/05/2024 |
24.01
|
100 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 21/05/2024 |
24.51
|
1,600 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 20/05/2024 |
23.81
|
2,500 | 23.81 | 23.81 | 23.81 | 1,500 | 0 | 0.0 | |
| 17/05/2024 |
23.81
|
2,000 | 24.01 | 24.01 | 23.81 | 0 | 0 | 0 | |
| 16/05/2024 |
23.76
|
100 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
| 15/05/2024 |
23.76
|
2,400 | 23.76 | 23.76 | 23.22 | 0 | 0 | 0 | |
| 14/05/2024 |
23.76
|
400 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
| 13/05/2024 |
23.76
|
4,000 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
| 10/05/2024 |
23.76
|
1,600 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
| 09/05/2024 |
24.41
|
2,000 | 23.22 | 24.41 | 23.17 | 0 | 0 | 0 | |
| 08/05/2024 |
24.56
|
100 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 07/05/2024 |
23.61
|
19,100 | 23.61 | 23.81 | 23.61 | 0 | 16,375 | -0.4 | |
| 06/05/2024 |
24.31
|
9,600 | 23.42 | 24.31 | 23.37 | 0 | 2,000 | -0.0 | |
| 03/05/2024 |
23.42
|
500 | 23.32 | 23.42 | 23.32 | 0 | 0 | 0 | |
| 02/05/2024 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
| 26/04/2024 |
24.66
|
4,800 | 23.32 | 24.66 | 23.32 | 0 | 100 | -0.0 | |
| 25/04/2024 |
23.71
|
600 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 24/04/2024 |
23.71
|
2,600 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 23/04/2024 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |