| 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) |
-2.85 | -8.97% | 34,300 | -1,100 | -0.0 |
28.10
32.50
28.90
|
|
2 tháng
(2024-07-18) |
1.55 | 5.68% | 47,600 | -2,700 | -0.1 |
26.60
32.59
28.90
|
|
3 tháng
(2024-06-18) |
2.87 | 11.01% | 57,800 | -3,000 | -0.1 |
26.03
32.59
28.90
|
|
6 tháng
(2024-03-20) |
4.55 | 18.69% | 89,400 | -6,700 | -0.2 |
23.41
32.59
28.90
|
|
12 tháng
(2023-09-22) |
2.21 | 8.28% | 116,000 | -19,000 | -0.5 |
21.91
32.59
28.90
|
|
24 tháng
(2022-09-27) |
3.92 | 15.70% | 157,106 | -20,700 | -0.5 |
20.02
32.59
28.90
|
|
36 tháng
(2021-10-04) |
6.56 | 29.38% | 469,628 | 39,500 | 1.2 |
20.02
32.59
28.90
|
|
60 tháng
(2019-10-14) |
7.71 | 36.38% | 965,169 | 146,050 | 4.2 |
15.66
32.59
28.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
28.90
|
100 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 13/09/2024 |
29.10
|
200 | 27.20 | 29.10 | 27.20 | 0 | 100 | -0.0 | |
| 12/09/2024 |
29.70
|
700 | 28.30 | 29.90 | 28.10 | 0 | 0 | 0 | |
| 11/09/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 11/09/2024 |
28.10
|
3,100 | 29 | 30.20 | 28.10 | 0 | 0 | 0 | |
| 10/09/2024 |
29.50
|
3,000 | 29.13 | 31.37 | 29.13 | 0 | 0 | 0 | |
| 09/09/2024 |
29.97
|
7,100 | 30.06 | 30.34 | 29.87 | 0 | 0 | 0 | |
| 06/09/2024 |
30.06
|
1,900 | 30.06 | 30.06 | 29.69 | 0 | 0 | 0 | |
| 05/09/2024 |
30.06
|
900 | 29.50 | 32.59 | 29.50 | 0 | 100 | -0.0 | |
| 04/09/2024 |
32.50
|
1,400 | 32.50 | 32.50 | 28.84 | 0 | 0 | 0 | |
| 30/08/2024 |
30.34
|
11,900 | 29.50 | 31.56 | 29.31 | 0 | 100 | -0.0 | |
| 29/08/2024 |
30.34
|
200 | 29.31 | 30.34 | 29.31 | 0 | 100 | -0.0 | |
| 28/08/2024 |
30.62
|
1,300 | 29.03 | 30.72 | 29.03 | 0 | 100 | -0.0 | |
| 27/08/2024 |
30.72
|
300 | 30.81 | 30.81 | 28.19 | 0 | 100 | -0.0 | |
| 26/08/2024 |
30.81
|
200 | 29.03 | 30.81 | 29.03 | 0 | 100 | -0.0 | |
| 23/08/2024 |
31.84
|
0 | 31.84 | 31.84 | 31.84 | 0 | 0 | 0 | |
| 22/08/2024 |
31.84
|
300 | 28.94 | 31.84 | 28.94 | 0 | 100 | -0.0 | |
| 21/08/2024 |
31.75
|
200 | 28.94 | 31.75 | 28.94 | 0 | 100 | -0.0 | |
| 20/08/2024 |
31.75
|
200 | 28.75 | 31.75 | 28.75 | 0 | 100 | -0.0 | |
| 19/08/2024 |
31.75
|
1,300 | 29.41 | 31.75 | 29.41 | 0 | 100 | -0.0 | |
| 16/08/2024 |
32.59
|
100 | 32.59 | 32.59 | 32.59 | 0 | 0 | 0 | |
| 15/08/2024 |
29.97
|
200 | 29.13 | 29.97 | 29.13 | 0 | 100 | -0.0 | |
| 14/08/2024 |
32.31
|
200 | 29.13 | 32.31 | 29.13 | 0 | 100 | -0.0 | |
| 13/08/2024 |
32.31
|
200 | 29.31 | 32.31 | 29.31 | 0 | 100 | -0.0 | |
| 12/08/2024 |
32.50
|
200 | 29.59 | 32.50 | 29.59 | 0 | 100 | -0.0 | |
| 09/08/2024 |
32.59
|
300 | 32.50 | 32.59 | 28.66 | 0 | 100 | -0.0 | |
| 08/08/2024 |
31.84
|
200 | 26.78 | 31.84 | 26.78 | 0 | 100 | -0.0 | |
| 07/08/2024 |
29.22
|
100 | 29.22 | 29.22 | 29.22 | 0 | 0 | 0 | |
| 06/08/2024 |
26.60
|
600 | 26.41 | 26.60 | 26.41 | 0 | 0 | 0 | |
| 05/08/2024 |
28.56
|
300 | 28.66 | 28.66 | 28.56 | 0 | 100 | -0.0 | |
| 02/08/2024 |
31.37
|
200 | 31.37 | 31.37 | 31.37 | 0 | 0 | 0 | |
| 01/08/2024 |
31.47
|
1,500 | 29.41 | 31.65 | 28.66 | 0 | 200 | -0.0 | |
| 31/07/2024 |
31.75
|
3,200 | 29.41 | 31.75 | 29.41 | 0 | 100 | -0.0 | |
| 30/07/2024 |
32.40
|
200 | 29.41 | 32.40 | 29.41 | 0 | 100 | -0.0 | |
| 29/07/2024 |
32.40
|
1,200 | 29.41 | 32.40 | 29.41 | 0 | 100 | -0.0 | |
| 26/07/2024 |
32.59
|
200 | 28.56 | 32.59 | 28.56 | 0 | 100 | -0.0 | |
| 25/07/2024 |
31.56
|
200 | 28.56 | 31.56 | 28.56 | 0 | 100 | -0.0 | |
| 24/07/2024 |
31.65
|
0 | 31.65 | 31.65 | 31.65 | 0 | 0 | 0 | |
| 23/07/2024 |
31.65
|
3,800 | 29.31 | 31.65 | 29.31 | 0 | 100 | -0.0 | |
| 22/07/2024 |
32.50
|
200 | 27.06 | 32.50 | 27.06 | 0 | 100 | -0.0 | |
| 19/07/2024 |
30.06
|
100 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
| 18/07/2024 |
27.35
|
100 | 27.35 | 27.35 | 27.35 | 0 | 0 | 0 | |
| 17/07/2024 |
27.25
|
3,500 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 16/07/2024 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 15/07/2024 |
27.25
|
800 | 25.38 | 27.25 | 25.38 | 0 | 100 | -0.0 | |
| 12/07/2024 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 11/07/2024 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 10/07/2024 |
26.97
|
100 | 26.97 | 26.97 | 26.97 | 0 | 100 | -0.0 | |
| 09/07/2024 |
29.69
|
1,100 | 28.10 | 29.69 | 27.35 | 0 | 0 | 0 | |
| 08/07/2024 |
27.06
|
100 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 05/07/2024 |
27.06
|
300 | 26.97 | 32.31 | 26.97 | 0 | 100 | -0.0 | |
| 04/07/2024 |
29.59
|
200 | 29.59 | 29.59 | 29.59 | 0 | 0 | 0 | |
| 03/07/2024 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 02/07/2024 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 01/07/2024 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 28/06/2024 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 27/06/2024 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 26/06/2024 |
26.97
|
200 | 26.41 | 26.97 | 26.41 | 0 | 0 | 0 | |
| 25/06/2024 |
29.03
|
200 | 30.90 | 30.90 | 29.03 | 0 | 0 | 0 | |
| 24/06/2024 |
30.90
|
900 | 31.65 | 31.65 | 28.47 | 0 | 0 | 0 | |
| 21/06/2024 |
28.84
|
2,700 | 28.84 | 28.84 | 28.84 | 0 | 0 | 0 | |
| 20/06/2024 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
| 19/06/2024 |
26.22
|
100 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
| 18/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 17/06/2024 |
26.03
|
2,900 | 26.97 | 27.35 | 26.03 | 0 | 0 | 0 | |
| 14/06/2024 |
24.91
|
100 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 13/06/2024 |
26.22
|
200 | 24.35 | 26.22 | 24.35 | 0 | 0 | 0 | |
| 12/06/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 11/06/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 10/06/2024 |
25.47
|
400 | 27.25 | 27.25 | 25.47 | 0 | 0 | 0 | |
| 07/06/2024 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 06/06/2024 |
24.91
|
100 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 05/06/2024 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 04/06/2024 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 03/06/2024 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 31/05/2024 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 30/05/2024 |
24.54
|
400 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 29/05/2024 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 28/05/2024 |
24.35
|
100 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 27/05/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 24/05/2024 |
25.47
|
1,000 | 25.57 | 25.57 | 25.47 | 0 | 0 | 0 | |
| 23/05/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 22/05/2024 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 21/05/2024 |
25.47
|
500 | 25.47 | 27.25 | 25.38 | 0 | 0 | 0 | |
| 20/05/2024 |
25.10
|
300 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 17/05/2024 |
25.57
|
3,400 | 25.29 | 26.13 | 24.54 | 0 | 0 | 0 | |
| 16/05/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 15/05/2024 |
25.10
|
400 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 14/05/2024 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 13/05/2024 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 10/05/2024 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 09/05/2024 |
25.29
|
2,600 | 25.00 | 25.94 | 25.00 | 0 | 0 | 0 | |
| 08/05/2024 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
| 07/05/2024 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
| 06/05/2024 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
| 03/05/2024 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
| 02/05/2024 |
25.00
|
100 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
| 26/04/2024 |
24.54
|
1,300 | 24.63 | 24.63 | 24.54 | 0 | 0 | 0 | |
| 25/04/2024 |
24.63
|
100 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 24/04/2024 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 23/04/2024 |
25.38
|
100 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |