| 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) |
0.10 | 0.39% | 12,900 | 900 | 0.0 |
24
29
26
|
|
2 tháng
(2024-07-18) |
0 | 0% | 29,500 | 3,000 | 0.1 |
24
29
26
|
|
3 tháng
(2024-06-18) |
0.70 | 2.77% | 42,800 | 3,200 | 0.1 |
23
29
26
|
|
6 tháng
(2024-03-20) |
3.31 | 14.61% | 103,800 | 13,000 | 0.3 |
21.70
29
26
|
|
12 tháng
(2023-09-22) |
3.78 | 17% | 176,700 | 15,000 | 0.4 |
17.96
29
26
|
|
24 tháng
(2022-09-27) |
6.82 | 35.54% | 333,634 | 21,500 | 0.6 |
15.19
29
26
|
|
36 tháng
(2021-10-04) |
8.01 | 44.55% | 671,536 | 47,400 | 1.1 |
15.19
29
26
|
|
60 tháng
(2019-10-14) |
16.40 | 170.69% | 1,112,389 | 81,900 | 1.8 |
8.94
29
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
26
|
2,400 | 25.50 | 26 | 25.50 | 2,000 | 0 | 0.1 | |
| 13/09/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 12/09/2024 |
25.70
|
200 | 26 | 26 | 25.70 | 0 | 0 | 0 | |
| 11/09/2024 |
25
|
1,100 | 25 | 25.20 | 25 | 100 | 100 | 0 | |
| 10/09/2024 |
27.90
|
300 | 25 | 31 | 25 | 0 | 200 | -0.0 | |
| 09/09/2024 |
27.90
|
1,900 | 27.50 | 27.90 | 27 | 100 | 1,000 | -0.0 | |
| 06/09/2024 |
26
|
600 | 29 | 29 | 26 | 0 | 0 | 0 | |
| 05/09/2024 |
24
|
1,600 | 28 | 28 | 24 | 0 | 0 | 0 | |
| 04/09/2024 |
29
|
1,800 | 26.40 | 29 | 26.40 | 0 | 0 | 0 | |
| 30/08/2024 |
26.40
|
500 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 29/08/2024 |
26.50
|
400 | 26 | 26.50 | 26 | 0 | 0 | 0 | |
| 28/08/2024 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 27/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 26/08/2024 |
25
|
600 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 23/08/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 22/08/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 21/08/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 20/08/2024 |
25.50
|
1,300 | 25.90 | 25.90 | 25.50 | 0 | 0 | 0 | |
| 19/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 16/08/2024 |
26
|
400 | 25.50 | 26 | 25.50 | 0 | 0 | 0 | |
| 15/08/2024 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 14/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 13/08/2024 |
25
|
600 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/08/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/08/2024 |
25
|
2,100 | 25 | 25 | 25 | 0 | 2,100 | -0.1 | |
| 08/08/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 07/08/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 06/08/2024 |
25
|
300 | 23.50 | 25 | 23.50 | 0 | 300 | -0.0 | |
| 05/08/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 02/08/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 01/08/2024 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 31/07/2024 |
27
|
3,300 | 26.80 | 27 | 26.80 | 200 | 0 | 0.0 | |
| 30/07/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 29/07/2024 |
26.80
|
5,800 | 26.80 | 26.80 | 26.80 | 3,800 | 0 | 0.1 | |
| 26/07/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 25/07/2024 |
27
|
2,700 | 22.30 | 27 | 22.30 | 700 | 100 | 0.0 | |
| 24/07/2024 |
27
|
200 | 25.40 | 27 | 25.40 | 0 | 0 | 0 | |
| 23/07/2024 |
25
|
200 | 23.70 | 25 | 23.70 | 0 | 100 | -0.0 | |
| 22/07/2024 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 19/07/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 18/07/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 17/07/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 16/07/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 15/07/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 12/07/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 11/07/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 10/07/2024 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 09/07/2024 |
27.30
|
800 | 25.10 | 27.40 | 25.10 | 0 | 100 | -0.0 | |
| 08/07/2024 |
27.90
|
500 | 29.90 | 29.90 | 27.90 | 100 | 100 | 0 | |
| 05/07/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 04/07/2024 |
26
|
800 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 03/07/2024 |
26
|
2,000 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 02/07/2024 |
26
|
1,100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 01/07/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 28/06/2024 |
25.10
|
300 | 25.20 | 25.20 | 25.10 | 0 | 0 | 0 | |
| 27/06/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 26/06/2024 |
23
|
100 | 23 | 23 | 23 | 0 | 100 | -0.0 | |
| 25/06/2024 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 24/06/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 21/06/2024 |
25.50
|
4,500 | 25 | 25.50 | 25 | 500 | 0 | 0.0 | |
| 20/06/2024 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 19/06/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 18/06/2024 |
25.30
|
500 | 22.10 | 25.30 | 22.10 | 0 | 100 | -0.0 | |
| 17/06/2024 |
26
|
3,200 | 24.70 | 26 | 24.70 | 0 | 0 | 0 | |
| 14/06/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 13/06/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 12/06/2024 |
24.70
|
3,400 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 11/06/2024 |
24.70
|
600 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 10/06/2024 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 07/06/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 06/06/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 05/06/2024 |
23.80
|
1,300 | 21.80 | 23.80 | 21.80 | 0 | 100 | -0.0 | |
| 04/06/2024 |
25
|
2,500 | 24.50 | 25 | 24.50 | 0 | 0 | 0 | |
| 03/06/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 31/05/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/05/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 29/05/2024 |
24
|
7,900 | 24.80 | 24.80 | 23 | 0 | 0 | 0 | |
| 28/05/2024 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 27/05/2024 |
24.20
|
800 | 23.50 | 24.20 | 23.50 | 0 | 0 | 0 | |
| 24/05/2024 |
23.50
|
200 | 23 | 23.50 | 23 | 0 | 0 | 0 | |
| 23/05/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 22/05/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 21/05/2024 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 20/05/2024 |
23.90
|
200 | 21.10 | 23.90 | 21.10 | 0 | 100 | -0.0 | |
| 17/05/2024 |
24
|
500 | 23.20 | 24 | 23.20 | 0 | 0 | 0 | |
| 16/05/2024 |
21.80
|
800 | 22 | 22 | 21.80 | 0 | 0 | 0 | |
| 15/05/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 14/05/2024 |
22
|
3,900 | 21.70 | 22 | 21.70 | 0 | 0 | 0 | |
| 13/05/2024 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 100 | -0.0 | |
| 10/05/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 09/05/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 09/05/2024 |
25.50
|
6,200 | 25.50 | 25.50 | 25.50 | 4,000 | 0 | 0.1 | |
| 08/05/2024 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 07/05/2024 |
25.46
|
4,200 | 25.93 | 25.93 | 25.46 | 3,000 | 0 | 0.1 | |
| 06/05/2024 |
25
|
8,100 | 23.43 | 25.46 | 23.43 | 0 | 100 | -0.0 | |
| 03/05/2024 |
23.70
|
3,700 | 20.19 | 23.70 | 20.19 | 3,000 | 600 | 0.1 | |
| 02/05/2024 |
23.70
|
1,400 | 23.70 | 23.70 | 23.61 | 0 | 1,200 | -0.0 | |
| 26/04/2024 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 25/04/2024 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 24/04/2024 |
22.87
|
1,500 | 22.69 | 22.87 | 22.69 | 0 | 0 | 0 | |
| 23/04/2024 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |