| 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) |
-2.81 | -9.97% | 33,600 | 1,800 | 0.0 |
25.02
28.16
25.35
|
|
2 tháng
(2024-07-18) |
-2.07 | -7.55% | 57,200 | -6,400 | -0.2 |
24.87
29.14
25.35
|
|
3 tháng
(2024-06-18) |
-0.65 | -2.50% | 96,400 | -6,900 | -0.2 |
24.87
33.85
25.35
|
|
6 tháng
(2024-03-20) |
-2.56 | -9.18% | 202,100 | 5,494 | 0.1 |
24.13
33.85
25.35
|
|
12 tháng
(2023-09-22) |
-8.49 | -25.09% | 902,600 | -61,406 | -1.8 |
24.13
35.62
25.35
|
|
24 tháng
(2022-09-27) |
-24.53 | -49.18% | 1,217,100 | -100,222 | -6.0 |
24.13
58.97
25.35
|
|
36 tháng
(2021-10-04) |
-12.79 | -33.54% | 1,693,200 | -119,342 | -13.5 |
24.13
70.07
25.35
|
|
60 tháng
(2019-10-14) |
11.61 | 84.44% | 5,026,410 | -11,561,062 | -660.9 |
12.92
70.07
25.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 16/09/2024 |
25.35
|
1,000 | 25.40 | 25.40 | 25.35 | 700 | 0 | 0 | |
| 13/09/2024 |
25.95
|
1,100 | 26.39 | 26.39 | 25.95 | 1,000 | 0 | 0.0 | |
| 12/09/2024 |
25.02
|
200 | 24.92 | 25.02 | 24.92 | 0 | 0 | 0 | |
| 11/09/2024 |
25.85
|
100 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 10/09/2024 |
25.31
|
3,700 | 25.56 | 25.56 | 25.31 | 100 | 0 | 0.0 | |
| 09/09/2024 |
25.56
|
200 | 26.49 | 26.49 | 25.56 | 0 | 0 | 0 | |
| 06/09/2024 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 05/09/2024 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 04/09/2024 |
26.39
|
1,500 | 27.57 | 27.57 | 26.39 | 0 | 0 | 0 | |
| 30/08/2024 |
26.39
|
200 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 29/08/2024 |
25.80
|
200 | 26.29 | 26.29 | 25.80 | 100 | 0 | 0.0 | |
| 28/08/2024 |
26.29
|
1,300 | 26.98 | 26.98 | 26.00 | 0 | 0 | 0 | |
| 27/08/2024 |
26.49
|
500 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 26/08/2024 |
26.05
|
1,600 | 26.49 | 26.49 | 26.00 | 0 | 0 | 0 | |
| 23/08/2024 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
| 22/08/2024 |
26.98
|
10,200 | 26.24 | 26.98 | 26.24 | 600 | 0 | 0.0 | |
| 21/08/2024 |
26.49
|
1,300 | 26.49 | 27.03 | 26.49 | 0 | 0 | 0 | |
| 20/08/2024 |
26.49
|
3,100 | 26.49 | 26.59 | 26.49 | 0 | 0 | 0 | |
| 19/08/2024 |
28.16
|
7,400 | 28.16 | 28.16 | 26.64 | 0 | 0 | 0 | |
| 16/08/2024 |
26.39
|
10,400 | 25.51 | 26.69 | 25.51 | 0 | 10,000 | -0.3 | |
| 15/08/2024 |
26.73
|
1,600 | 26.98 | 26.98 | 26.73 | 0 | 0 | 0 | |
| 14/08/2024 |
28.75
|
100 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 | |
| 13/08/2024 |
27.76
|
0 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 | |
| 12/08/2024 |
27.76
|
2,100 | 28.11 | 28.11 | 27.76 | 2,000 | 0 | 0.1 | |
| 09/08/2024 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 | |
| 08/08/2024 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 | |
| 07/08/2024 |
26.88
|
100 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 | |
| 06/08/2024 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 05/08/2024 |
27.03
|
200 | 24.58 | 27.03 | 24.58 | 0 | 0 | 0 | |
| 02/08/2024 |
25.41
|
100 | 25.41 | 25.41 | 25.41 | 0 | 100 | -0.0 | |
| 01/08/2024 |
24.87
|
2,700 | 26.49 | 26.49 | 24.77 | 500 | 0 | 0.0 | |
| 31/07/2024 |
26.39
|
4,500 | 27.37 | 27.37 | 26.39 | 0 | 600 | -0.0 | |
| 30/07/2024 |
28.35
|
700 | 27.91 | 28.35 | 27.91 | 0 | 0 | 0 | |
| 29/07/2024 |
29.04
|
200 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 | |
| 26/07/2024 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
| 25/07/2024 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
| 24/07/2024 |
29.09
|
100 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
| 23/07/2024 |
29.14
|
300 | 29.09 | 29.14 | 29.09 | 0 | 0 | 0 | |
| 22/07/2024 |
29.14
|
100 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 19/07/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 18/07/2024 |
27.42
|
400 | 27.47 | 27.47 | 26.59 | 0 | 0 | 0 | |
| 17/07/2024 |
26.78
|
1,600 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 16/07/2024 |
26.78
|
1,500 | 26.78 | 26.83 | 26.78 | 0 | 100 | -0.0 | |
| 15/07/2024 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 12/07/2024 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 11/07/2024 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 10/07/2024 |
26.78
|
400 | 28.55 | 28.55 | 26.78 | 0 | 0 | 0 | |
| 09/07/2024 |
26.73
|
300 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 08/07/2024 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 05/07/2024 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 04/07/2024 |
28.45
|
500 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 03/07/2024 |
29.33
|
1,000 | 29.38 | 31.44 | 29.33 | 0 | 0 | 0 | |
| 02/07/2024 |
31.49
|
0 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 01/07/2024 |
31.49
|
300 | 31.49 | 31.49 | 31.49 | 0 | 0 | 0 | |
| 28/06/2024 |
33.85
|
0 | 33.85 | 33.85 | 33.85 | 0 | 0 | 0 | |
| 27/06/2024 |
33.85
|
8,100 | 30.41 | 33.85 | 30.41 | 100 | 300 | -0.0 | |
| 26/06/2024 |
32.08
|
9,500 | 29.38 | 32.08 | 29.38 | 0 | 300 | -0.0 | |
| 25/06/2024 |
30.12
|
3,100 | 26.88 | 30.12 | 26.78 | 0 | 0 | 0 | |
| 24/06/2024 |
28.35
|
2,900 | 26.54 | 28.35 | 26.54 | 0 | 100 | -0.0 | |
| 21/06/2024 |
28.35
|
3,100 | 25.70 | 28.35 | 25.70 | 100 | 0 | 0.0 | |
| 20/06/2024 |
27.13
|
2,700 | 26.49 | 27.13 | 25.61 | 100 | 200 | -0.0 | |
| 19/06/2024 |
25.56
|
1,900 | 26.00 | 26.00 | 25.51 | 0 | 0 | 0 | |
| 18/06/2024 |
26.00
|
2,300 | 26.00 | 26.00 | 26.00 | 200 | 0 | 0.0 | |
| 17/06/2024 |
26.10
|
3,200 | 26.00 | 26.10 | 26.00 | 200 | 0 | 0.0 | |
| 14/06/2024 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 100 | 100 | 0 | |
| 13/06/2024 |
25.80
|
1,800 | 25.66 | 25.80 | 25.66 | 0 | 0 | 0 | |
| 12/06/2024 |
25.66
|
0 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 11/06/2024 |
25.66
|
200 | 25.61 | 25.66 | 25.61 | 0 | 0 | 0 | |
| 10/06/2024 |
26.00
|
1,800 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 07/06/2024 |
26.00
|
2,500 | 25.51 | 26.00 | 25.51 | 0 | 0 | 0 | |
| 06/06/2024 |
25.66
|
200 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 05/06/2024 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 04/06/2024 |
25.12
|
6,100 | 25.21 | 25.31 | 25.12 | 1,000 | 0 | 0.0 | |
| 03/06/2024 |
25.31
|
4,900 | 25.51 | 25.51 | 25.21 | 2,200 | 0 | 0.1 | |
| 31/05/2024 |
25.36
|
300 | 25.41 | 25.41 | 25.36 | 100 | 1 | 0.0 | |
| 30/05/2024 |
25.41
|
700 | 25.51 | 26.10 | 25.41 | 100 | 0 | 0.0 | |
| 29/05/2024 |
26.39
|
3,700 | 24.92 | 26.39 | 24.13 | 1,100 | 5 | 0.0 | |
| 28/05/2024 |
25.02
|
1,000 | 25.02 | 25.02 | 25.02 | 1,000 | 0 | 0.0 | |
| 27/05/2024 |
25.02
|
1,100 | 25.21 | 25.21 | 25.02 | 1,100 | 0 | 0.0 | |
| 24/05/2024 |
25.21
|
2,100 | 24.77 | 25.36 | 24.77 | 1,900 | 0 | 0.0 | |
| 23/05/2024 |
25.12
|
200 | 25.12 | 25.12 | 25.12 | 100 | 0 | 0.0 | |
| 22/05/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 21/05/2024 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 20/05/2024 |
25.02
|
1,500 | 25.02 | 25.02 | 25.02 | 1,000 | 0 | 0.0 | |
| 17/05/2024 |
25.02
|
5,400 | 25.31 | 25.31 | 25.02 | 5,000 | 0 | 0.1 | |
| 16/05/2024 |
24.77
|
200 | 25.12 | 25.12 | 24.77 | 200 | 0 | 0.0 | |
| 15/05/2024 |
24.82
|
8,800 | 24.23 | 25.31 | 24.23 | 4,000 | 0 | 0.1 | |
| 14/05/2024 |
24.13
|
600 | 24.58 | 24.58 | 24.13 | 0 | 0 | 0 | |
| 13/05/2024 |
24.77
|
3,800 | 24.77 | 25.46 | 24.77 | 0 | 1,500 | -0.0 | |
| 10/05/2024 |
24.77
|
1,300 | 24.77 | 26.34 | 24.77 | 0 | 1,000 | -0.0 | |
| 09/05/2024 |
24.77
|
400 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 08/05/2024 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 07/05/2024 |
25.26
|
2,400 | 25.21 | 26.15 | 25.21 | 0 | 0 | 0 | |
| 06/05/2024 |
25.12
|
12,800 | 24.92 | 25.12 | 24.92 | 0 | 0 | 0 | |
| 03/05/2024 |
26.05
|
500 | 26.93 | 26.93 | 25.02 | 0 | 0 | 0 | |
| 02/05/2024 |
26.20
|
800 | 26.83 | 26.83 | 25.21 | 0 | 0 | 0 | |
| 26/04/2024 |
25.21
|
700 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 25/04/2024 |
25.41
|
1,600 | 25.51 | 27.13 | 25.41 | 0 | 1,000 | -0.0 | |
| 24/04/2024 |
25.51
|
2,300 | 25.56 | 25.90 | 25.51 | 200 | 1,000 | -0.0 | |
| 23/04/2024 |
25.51
|
4,800 | 26.20 | 26.20 | 25.51 | 0 | 400 | -0.0 | |