| 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) |
-1.70 | -6.07% | 1,893,100 | -700 | -0.0 |
26.30
28.80
26.30
|
|
2 tháng
(2024-07-18) |
-0.70 | -2.59% | 4,988,600 | -877,800 | -23.3 |
25
28.80
26.30
|
|
3 tháng
(2024-06-18) |
-2.90 | -9.93% | 9,483,600 | -1,534,300 | -42.5 |
25
31.60
26.30
|
|
6 tháng
(2024-03-20) |
4.26 | 19.35% | 12,302,400 | -1,715,428 | -46.9 |
20.17
31.60
26.30
|
|
12 tháng
(2023-09-22) |
2.99 | 12.80% | 13,160,400 | -1,632,028 | -45.0 |
19.97
31.60
26.30
|
|
24 tháng
(2022-09-27) |
10.43 | 65.72% | 17,765,385 | -27,858 | -12.1 |
13.35
31.60
26.30
|
|
36 tháng
(2021-10-04) |
-0.72 | -2.68% | 43,490,175 | -159,068 | -14.9 |
13.35
31.60
26.30
|
|
60 tháng
(2019-10-14) |
17.13 | 186.88% | 72,698,256 | 53,821 | -13.3 |
7.43
32.62
26.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
26.30
|
26,100 | 26.70 | 27.50 | 26.30 | 0 | 0 | 0 | |
| 13/09/2024 |
26.70
|
19,800 | 27 | 27 | 26.30 | 0 | 0 | 0 | |
| 12/09/2024 |
26.80
|
12,200 | 26.90 | 27 | 26.80 | 0 | 0 | 0 | |
| 11/09/2024 |
26.60
|
55,400 | 27.10 | 27.10 | 26.40 | 0 | 0 | 0 | |
| 10/09/2024 |
26.90
|
43,600 | 27.40 | 27.40 | 26.80 | 0 | 0 | 0 | |
| 09/09/2024 |
27.10
|
72,000 | 27.50 | 27.70 | 27 | 0 | 0 | 0 | |
| 06/09/2024 |
27.60
|
51,000 | 28 | 28 | 27.20 | 0 | 0 | 0 | |
| 05/09/2024 |
27.40
|
29,100 | 28.40 | 28.40 | 27.40 | 0 | 100 | -0.0 | |
| 04/09/2024 |
27.50
|
88,500 | 27.80 | 27.80 | 27.10 | 0 | 0 | 0 | |
| 30/08/2024 |
27.70
|
84,900 | 28.30 | 28.30 | 27.70 | 0 | 0 | 0 | |
| 29/08/2024 |
28
|
117,500 | 28.50 | 28.60 | 27.90 | 0 | 0 | 0 | |
| 28/08/2024 |
28.60
|
101,700 | 28.80 | 28.80 | 28.40 | 0 | 0 | 0 | |
| 27/08/2024 |
28.70
|
176,500 | 28.20 | 29.30 | 27.70 | 0 | 0 | 0 | |
| 26/08/2024 |
27.80
|
128,300 | 28.30 | 28.50 | 27.80 | 0 | 0 | 0 | |
| 23/08/2024 |
28.30
|
102,200 | 29 | 29 | 28.30 | 300 | 0 | 0.0 | |
| 22/08/2024 |
28.80
|
548,200 | 27.90 | 30 | 27.80 | 100 | 0 | 0.0 | |
| 21/08/2024 |
27.80
|
51,600 | 28 | 28.40 | 27.20 | 0 | 0 | 0 | |
| 20/08/2024 |
27.70
|
53,600 | 28 | 28.40 | 27.40 | 0 | 0 | 0 | |
| 19/08/2024 |
28
|
130,900 | 26.40 | 28 | 26.40 | 0 | 1,000 | -0.0 | |
| 16/08/2024 |
26.70
|
98,100 | 25.60 | 26.70 | 25.60 | 0 | 1,500 | -0.0 | |
| 15/08/2024 |
25.80
|
121,500 | 25.50 | 25.80 | 25.30 | 0 | 0 | 0 | |
| 14/08/2024 |
25.20
|
55,400 | 26.10 | 26.20 | 25.20 | 0 | 0 | 0 | |
| 13/08/2024 |
26
|
61,100 | 26 | 26.40 | 25.80 | 0 | 1,000 | -0.0 | |
| 12/08/2024 |
26.10
|
66,100 | 25.60 | 26.10 | 25.50 | 0 | 1,500 | -0.0 | |
| 09/08/2024 |
25.60
|
57,900 | 26 | 26.30 | 25.20 | 0 | 0 | 0 | |
| 08/08/2024 |
25.70
|
104,600 | 26.90 | 26.90 | 25.10 | 5,000 | 0 | 0.1 | |
| 07/08/2024 |
25.40
|
25,800 | 25.40 | 25.70 | 25.40 | 0 | 0 | 0 | |
| 06/08/2024 |
25.30
|
41,100 | 25 | 25.50 | 25 | 0 | 0 | 0 | |
| 05/08/2024 |
25
|
160,300 | 25.80 | 26 | 25 | 0 | 100 | -0.0 | |
| 02/08/2024 |
26.10
|
240,500 | 25.80 | 26.10 | 25.20 | 0 | 85,700 | -2.2 | |
| 01/08/2024 |
25.80
|
228,600 | 26.80 | 27 | 25.70 | 0 | 35,400 | -0.9 | |
| 31/07/2024 |
26.60
|
74,000 | 26.70 | 27.10 | 26.60 | 0 | 28,000 | -0.8 | |
| 30/07/2024 |
26.80
|
307,400 | 27.10 | 27.20 | 26.70 | 0 | 124,600 | -3.4 | |
| 29/07/2024 |
27
|
109,500 | 27.40 | 28 | 27 | 0 | 34,000 | -0.9 | |
| 26/07/2024 |
27.40
|
124,200 | 27.10 | 27.40 | 26.60 | 0 | 55,100 | -1.5 | |
| 25/07/2024 |
27.10
|
215,000 | 26.90 | 27.60 | 26.60 | 0 | 88,000 | -2.4 | |
| 24/07/2024 |
26.60
|
300,700 | 25.80 | 26.80 | 25.70 | 0 | 130,400 | -3.4 | |
| 23/07/2024 |
26
|
41,400 | 26.60 | 26.90 | 26 | 0 | 12,900 | -0.3 | |
| 22/07/2024 |
26.30
|
218,000 | 26.30 | 26.70 | 26.30 | 0 | 90,200 | -2.4 | |
| 19/07/2024 |
26.40
|
168,900 | 26.60 | 28 | 26.20 | 0 | 57,400 | -1.5 | |
| 18/07/2024 |
27
|
275,400 | 27 | 27 | 26.10 | 0 | 136,300 | -3.6 | |
| 17/07/2024 |
26.90
|
577,100 | 28.80 | 29 | 25.60 | 0 | 70,400 | -1.9 | |
| 16/07/2024 |
28.50
|
249,100 | 29.80 | 30 | 28.40 | 0 | 56,000 | -1.6 | |
| 15/07/2024 |
29.50
|
152,000 | 30 | 30 | 29.50 | 0 | 47,100 | -1.4 | |
| 12/07/2024 |
30
|
156,800 | 29.50 | 30 | 29.50 | 0 | 0 | 0 | |
| 11/07/2024 |
29.30
|
145,800 | 29.70 | 30.10 | 29.30 | 0 | 41,000 | -1.2 | |
| 10/07/2024 |
29.40
|
355,400 | 29.40 | 30.30 | 29.20 | 0 | 131,000 | -3.9 | |
| 09/07/2024 |
29
|
265,600 | 29.80 | 30.10 | 29 | 0 | 76,000 | -2.2 | |
| 08/07/2024 |
29.60
|
192,300 | 29.70 | 30.90 | 29.50 | 0 | 38,200 | -1.1 | |
| 05/07/2024 |
29.50
|
213,300 | 29.10 | 30.50 | 29.10 | 0 | 49,300 | -1.5 | |
| 04/07/2024 |
29.50
|
193,100 | 28.70 | 29.80 | 28.70 | 7,100 | 38,600 | -0.9 | |
| 03/07/2024 |
28.50
|
127,000 | 28.50 | 29.20 | 28 | 0 | 58,100 | -1.7 | |
| 02/07/2024 |
28.10
|
163,600 | 28.80 | 29 | 28 | 0 | 33,700 | -1.0 | |
| 01/07/2024 |
28.30
|
164,200 | 30.30 | 30.90 | 28.20 | 6,300 | 31,000 | -0.7 | |
| 28/06/2024 |
30.10
|
152,800 | 31 | 31 | 29.40 | 0 | 0 | 0 | |
| 27/06/2024 |
30.60
|
197,500 | 30 | 31.70 | 30 | 800 | 0 | 0.0 | |
| 26/06/2024 |
30.20
|
95,500 | 29.50 | 30.90 | 29.40 | 0 | 0 | 0 | |
| 25/06/2024 |
29.10
|
137,300 | 28.80 | 30 | 28.40 | 0 | 0 | 0 | |
| 24/06/2024 |
28.90
|
227,700 | 31.70 | 31.70 | 28.90 | 0 | 0 | 0 | |
| 21/06/2024 |
31.60
|
195,400 | 29.40 | 31.80 | 29.40 | 0 | 0 | 0 | |
| 20/06/2024 |
30
|
281,000 | 29 | 30 | 28.90 | 0 | 300 | -0.0 | |
| 19/06/2024 |
29.10
|
92,000 | 29.70 | 29.90 | 28.30 | 0 | 0 | 0 | |
| 18/06/2024 |
29.20
|
160,500 | 27.80 | 29.90 | 27.80 | 0 | 0 | 0 | |
| 17/06/2024 |
28.20
|
190,200 | 26.40 | 28.20 | 26.40 | 0 | 0 | 0 | |
| 14/06/2024 |
26
|
178,600 | 27 | 27.20 | 26 | 0 | 0 | 0 | |
| 13/06/2024 |
26.60
|
134,000 | 26.40 | 27.40 | 26 | 0 | 0 | 0 | |
| 12/06/2024 |
26.40
|
189,300 | 26.40 | 26.50 | 25.50 | 0 | 10,423 | -0.3 | |
| 11/06/2024 |
26.40
|
171,600 | 28 | 28.20 | 26 | 0 | 305 | -0.0 | |
| 10/06/2024 |
27.60
|
386,000 | 26 | 28.50 | 26 | 0 | 30,300 | -0.8 | |
| 07/06/2024: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 07/06/2024 |
26
|
242,300 | 24.60 | 26.20 | 24.50 | 0 | 0 | 0 | |
| 06/06/2024 |
24.20
|
687,100 | 22.23 | 24.20 | 22.23 | 0 | 107,700 | -2.6 | |
| 05/06/2024 |
22.13
|
35,000 | 22.04 | 22.53 | 22.04 | 0 | 0 | 0 | |
| 04/06/2024 |
21.84
|
18,600 | 21.74 | 22.33 | 21.64 | 0 | 1,500 | -0.0 | |
| 03/06/2024 |
21.84
|
16,600 | 21.64 | 21.94 | 21.64 | 1,400 | 0 | 0.0 | |
| 31/05/2024 |
21.54
|
17,800 | 21.94 | 22.13 | 21.45 | 0 | 0 | 0 | |
| 30/05/2024 |
21.84
|
13,700 | 21.74 | 22.13 | 21.74 | 0 | 200 | -0.0 | |
| 29/05/2024 |
22.13
|
21,100 | 21.74 | 22.33 | 21.74 | 0 | 0 | 0 | |
| 28/05/2024 |
21.74
|
16,200 | 21.54 | 22.53 | 21.54 | 200 | 100 | 0.0 | |
| 27/05/2024 |
21.64
|
45,300 | 20.66 | 21.64 | 20.66 | 0 | 10,000 | -0.2 | |
| 24/05/2024 |
21.74
|
14,600 | 22.33 | 22.33 | 21.64 | 0 | 0 | 0 | |
| 23/05/2024 |
22.43
|
29,300 | 22.43 | 23.12 | 22.13 | 0 | 1,300 | -0.0 | |
| 22/05/2024 |
22.13
|
95,200 | 22.23 | 22.92 | 22.13 | 0 | 12,000 | -0.3 | |
| 21/05/2024 |
22.23
|
19,700 | 21.84 | 22.23 | 21.84 | 0 | 0 | 0 | |
| 20/05/2024 |
21.64
|
24,100 | 21.45 | 22.04 | 21.45 | 0 | 0 | 0 | |
| 17/05/2024 |
21.74
|
14,400 | 21.45 | 21.74 | 21.35 | 0 | 0 | 0 | |
| 16/05/2024 |
21.64
|
10,400 | 21.35 | 21.64 | 21.35 | 0 | 0 | 0 | |
| 15/05/2024 |
21.54
|
2,100 | 21.15 | 21.64 | 21.15 | 0 | 0 | 0 | |
| 14/05/2024 |
21.54
|
1,800 | 21.25 | 21.54 | 20.17 | 0 | 100 | -0.0 | |
| 13/05/2024 |
21.45
|
4,200 | 21.45 | 21.54 | 21.45 | 1,300 | 0 | 0.0 | |
| 10/05/2024 |
21.25
|
10,100 | 21.54 | 21.54 | 21.25 | 0 | 0 | 0 | |
| 09/05/2024 |
21.64
|
2,300 | 21.45 | 21.64 | 21.45 | 0 | 0 | 0 | |
| 08/05/2024 |
21.35
|
1,600 | 22.04 | 22.04 | 20.95 | 300 | 0 | 0.0 | |
| 07/05/2024 |
21.25
|
1,200 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 06/05/2024 |
21.94
|
700 | 21.15 | 21.94 | 21.15 | 0 | 0 | 0 | |
| 03/05/2024 |
21.94
|
2,100 | 22.33 | 22.33 | 21.54 | 0 | 0 | 0 | |
| 02/05/2024 |
21.35
|
300 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
| 26/04/2024 |
21.45
|
3,700 | 20.76 | 21.45 | 20.76 | 0 | 0 | 0 | |
| 25/04/2024 |
21.45
|
15,200 | 21.05 | 21.45 | 20.76 | 0 | 0 | 0 | |
| 24/04/2024 |
20.56
|
4,400 | 21.15 | 21.15 | 20.56 | 0 | 0 | 0 | |
| 23/04/2024 |
20.17
|
10,200 | 20.95 | 21.15 | 20.07 | 400 | 0 | 0.0 | |