| 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) |
-0.70 | -2.83% | 272,600 | 0 | 0 |
24
24.90
24
|
|
2 tháng
(2024-07-18) |
-1.60 | -6.25% | 889,000 | 0 | 0 |
24
25.70
24
|
|
3 tháng
(2024-06-18) |
-0.55 | -2.24% | 2,741,600 | 0 | 0 |
24
28.77
24
|
|
6 tháng
(2024-03-20) |
0.43 | 1.83% | 4,223,316 | 0 | 0 |
22.10
28.77
24
|
|
12 tháng
(2023-09-22) |
0.82 | 3.56% | 5,689,160 | 0 | 0 |
20.33
28.77
24
|
|
24 tháng
(2022-09-27) |
-18.87 | -44.01% | 13,343,644 | 0 | 0 |
20.33
42.87
24
|
|
36 tháng
(2021-10-04) |
-3.66 | -13.22% | 47,329,893 | 0 | 0 |
20.33
73.37
24
|
|
60 tháng
(2019-10-14) |
3.66 | 17.99% | 74,771,759 | -15,265,686 | -283.9 |
11.47
73.37
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
24
|
14,500 | 24.20 | 24.20 | 23.60 | 0 | 0 | 0 | |
| 13/09/2024 |
24.20
|
2,600 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 12/09/2024 |
24.40
|
2,000 | 24.50 | 24.80 | 24.40 | 0 | 0 | 0 | |
| 11/09/2024 |
24.30
|
16,400 | 24 | 24.30 | 24 | 0 | 0 | 0 | |
| 10/09/2024 |
24
|
7,600 | 24.20 | 24.30 | 24 | 0 | 0 | 0 | |
| 09/09/2024 |
24.20
|
12,700 | 24.20 | 24.30 | 24.20 | 0 | 0 | 0 | |
| 06/09/2024 |
24.20
|
22,600 | 24.50 | 24.50 | 24.20 | 0 | 0 | 0 | |
| 05/09/2024 |
24.80
|
14,500 | 24.30 | 24.90 | 24.30 | 0 | 0 | 0 | |
| 04/09/2024 |
24.30
|
16,900 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 30/08/2024 |
24.70
|
13,600 | 24.50 | 24.70 | 24 | 0 | 0 | 0 | |
| 29/08/2024 |
24.70
|
24,000 | 24.40 | 24.70 | 24.20 | 0 | 0 | 0 | |
| 28/08/2024 |
24.50
|
47,300 | 24.50 | 24.60 | 24.40 | 0 | 0 | 0 | |
| 27/08/2024 |
24.50
|
18,300 | 24.70 | 24.70 | 24.40 | 0 | 0 | 0 | |
| 26/08/2024 |
24.80
|
2,000 | 24.70 | 24.80 | 24.70 | 0 | 0 | 0 | |
| 23/08/2024 |
24.80
|
1,200 | 24.70 | 24.80 | 24.60 | 0 | 0 | 0 | |
| 22/08/2024 |
24.90
|
15,100 | 24.80 | 24.90 | 24.50 | 0 | 0 | 0 | |
| 21/08/2024 |
24.80
|
20,800 | 24.60 | 24.90 | 24.40 | 0 | 0 | 0 | |
| 20/08/2024 |
24.60
|
11,700 | 25 | 25 | 24.40 | 0 | 0 | 0 | |
| 19/08/2024 |
24.70
|
8,800 | 24.80 | 25 | 24.70 | 0 | 0 | 0 | |
| 16/08/2024 |
25.10
|
18,400 | 24.50 | 25.20 | 24.50 | 0 | 0 | 0 | |
| 15/08/2024 |
24.80
|
5,900 | 24.50 | 25.90 | 24.50 | 0 | 0 | 0 | |
| 14/08/2024 |
25
|
4,100 | 25.40 | 25.40 | 24.40 | 0 | 0 | 0 | |
| 13/08/2024 |
25
|
2,800 | 25.40 | 25.40 | 24.50 | 0 | 0 | 0 | |
| 12/08/2024 |
25
|
7,200 | 25 | 25.50 | 24.80 | 0 | 0 | 0 | |
| 09/08/2024 |
24.90
|
11,700 | 27.90 | 27.90 | 24.70 | 0 | 0 | 0 | |
| 08/08/2024 |
24.70
|
1,300 | 25 | 25 | 24.10 | 0 | 0 | 0 | |
| 07/08/2024 |
24.90
|
34,800 | 27.50 | 27.50 | 24 | 0 | 0 | 0 | |
| 06/08/2024 |
24.90
|
7,900 | 24 | 24.90 | 24 | 0 | 0 | 0 | |
| 05/08/2024 |
24.70
|
63,300 | 25.10 | 25.10 | 24.10 | 0 | 0 | 0 | |
| 02/08/2024 |
25.40
|
11,100 | 25.50 | 25.50 | 24.80 | 0 | 0 | 0 | |
| 01/08/2024 |
25.50
|
31,100 | 25.60 | 25.60 | 24.80 | 0 | 0 | 0 | |
| 31/07/2024 |
25.70
|
27,300 | 25.70 | 25.70 | 25 | 0 | 0 | 0 | |
| 30/07/2024 |
25.60
|
30,200 | 25 | 25.80 | 25 | 0 | 0 | 0 | |
| 29/07/2024 |
25.40
|
26,600 | 24.60 | 25.40 | 24.60 | 0 | 0 | 0 | |
| 26/07/2024 |
25
|
4,500 | 24.60 | 25 | 24.60 | 0 | 0 | 0 | |
| 25/07/2024 |
25
|
2,200 | 24.50 | 25 | 24 | 0 | 0 | 0 | |
| 24/07/2024 |
25
|
46,300 | 24 | 25 | 24 | 0 | 0 | 0 | |
| 23/07/2024 |
25
|
38,500 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 | |
| 22/07/2024 |
25.40
|
95,200 | 25.10 | 25.50 | 24.80 | 0 | 0 | 0 | |
| 19/07/2024 |
25.30
|
48,500 | 26 | 26 | 25.20 | 0 | 0 | 0 | |
| 18/07/2024 |
25.60
|
97,500 | 26.50 | 26.50 | 25.10 | 0 | 0 | 0 | |
| 17/07/2024 |
26.40
|
110,100 | 27 | 27.40 | 25.80 | 0 | 0 | 0 | |
| 16/07/2024 |
27
|
84,700 | 26.60 | 27.30 | 26.50 | 0 | 0 | 0 | |
| 15/07/2024 |
26.90
|
57,300 | 27 | 27.50 | 26.60 | 0 | 0 | 0 | |
| 12/07/2024 |
26.80
|
71,800 | 26.20 | 27 | 26 | 0 | 0 | 0 | |
| 11/07/2024 |
26.20
|
12,200 | 25.90 | 26.40 | 25.20 | 0 | 0 | 0 | |
| 10/07/2024 |
25.90
|
71,200 | 25.60 | 26 | 25.30 | 0 | 0 | 0 | |
| 09/07/2024 |
26.30
|
93,300 | 26 | 26.80 | 25.50 | 0 | 0 | 0 | |
| 08/07/2024 |
26.80
|
36,500 | 25.50 | 27.90 | 25.50 | 0 | 0 | 0 | |
| 05/07/2024 |
25.70
|
51,100 | 25.70 | 25.70 | 25.10 | 0 | 0 | 0 | |
| 04/07/2024 |
25.70
|
36,600 | 25.80 | 25.80 | 25.60 | 0 | 0 | 0 | |
| 03/07/2024 |
26.20
|
49,800 | 25.70 | 26.30 | 25.60 | 0 | 0 | 0 | |
| 02/07/2024 |
25.70
|
44,500 | 26.30 | 26.30 | 25.40 | 0 | 0 | 0 | |
| 01/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 01/07/2024 |
26.90
|
54,100 | 27.70 | 27.70 | 25.50 | 0 | 0 | 0 | |
| 28/06/2024 |
27.30
|
38,100 | 27.50 | 27.50 | 26.51 | 0 | 0 | 0 | |
| 27/06/2024 |
27.89
|
75,300 | 27.30 | 27.99 | 27.30 | 0 | 0 | 0 | |
| 26/06/2024 |
27.30
|
76,600 | 27.50 | 27.59 | 26.51 | 0 | 0 | 0 | |
| 25/06/2024 |
27.50
|
59,300 | 27.99 | 27.99 | 26.91 | 0 | 0 | 0 | |
| 24/06/2024 |
27.89
|
177,700 | 28.77 | 29.26 | 26.81 | 0 | 0 | 0 | |
| 21/06/2024 |
28.77
|
229,900 | 27.99 | 29.07 | 27.69 | 0 | 0 | 0 | |
| 20/06/2024 |
27.69
|
254,900 | 27.20 | 27.99 | 26.61 | 0 | 0 | 0 | |
| 19/06/2024 |
26.51
|
141,200 | 24.84 | 26.81 | 24.55 | 0 | 0 | 0 | |
| 18/06/2024 |
24.55
|
26,400 | 25.53 | 25.53 | 24.45 | 0 | 0 | 0 | |
| 17/06/2024 |
24.45
|
35,600 | 23.57 | 25.53 | 23.57 | 0 | 0 | 0 | |
| 14/06/2024 |
25.53
|
88,600 | 27.01 | 27.01 | 24.84 | 0 | 0 | 0 | |
| 13/06/2024 |
26.91
|
66,100 | 27.50 | 27.50 | 26.71 | 0 | 0 | 0 | |
| 12/06/2024 |
26.91
|
237,800 | 26.51 | 27.89 | 25.53 | 0 | 0 | 0 | |
| 11/06/2024 |
25.73
|
117,900 | 25.53 | 25.83 | 25.04 | 0 | 0 | 0 | |
| 10/06/2024 |
24.75
|
58,900 | 24.06 | 26.51 | 24.06 | 0 | 0 | 0 | |
| 07/06/2024 |
23.96
|
23,900 | 23.67 | 23.96 | 23.57 | 0 | 0 | 0 | |
| 06/06/2024 |
23.57
|
8,000 | 23.57 | 23.96 | 23.57 | 0 | 0 | 0 | |
| 05/06/2024 |
23.57
|
11,500 | 23.57 | 23.67 | 23.37 | 0 | 0 | 0 | |
| 04/06/2024 |
23.57
|
7,100 | 22.78 | 23.57 | 22.78 | 0 | 0 | 0 | |
| 03/06/2024 |
23.47
|
14,400 | 23.18 | 23.57 | 23.18 | 0 | 0 | 0 | |
| 31/05/2024 |
23.18
|
16,900 | 23.27 | 23.27 | 23.18 | 0 | 0 | 0 | |
| 30/05/2024 |
23.27
|
12,800 | 23.86 | 23.86 | 23.18 | 0 | 0 | 0 | |
| 29/05/2024 |
23.27
|
4,300 | 23.57 | 23.57 | 23.27 | 0 | 0 | 0 | |
| 28/05/2024 |
23.67
|
13,000 | 22.19 | 23.67 | 22.10 | 0 | 0 | 0 | |
| 27/05/2024 |
24.06
|
2,400 | 24.06 | 24.06 | 23.96 | 0 | 0 | 0 | |
| 24/05/2024 |
24.06
|
34,000 | 23.76 | 24.26 | 23.57 | 0 | 0 | 0 | |
| 23/05/2024 |
23.67
|
27,500 | 23.57 | 23.67 | 23.47 | 0 | 0 | 0 | |
| 22/05/2024 |
23.47
|
7,500 | 23.27 | 23.67 | 23.27 | 0 | 0 | 0 | |
| 21/05/2024 |
23.37
|
2,500 | 23.18 | 23.37 | 23.18 | 0 | 0 | 0 | |
| 20/05/2024 |
23.47
|
4,400 | 23.08 | 24.55 | 23.08 | 0 | 0 | 0 | |
| 17/05/2024 |
23.08
|
11,200 | 23.37 | 23.37 | 22.98 | 0 | 0 | 0 | |
| 16/05/2024 |
23.37
|
11,200 | 22.68 | 23.37 | 22.29 | 0 | 0 | 0 | |
| 15/05/2024 |
23.08
|
10,600 | 23.27 | 23.37 | 23.08 | 0 | 0 | 0 | |
| 14/05/2024 |
23.08
|
2,500 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 13/05/2024 |
23.08
|
5,500 | 22.59 | 23.08 | 22.59 | 0 | 0 | 0 | |
| 10/05/2024 |
23.27
|
900 | 22.78 | 23.27 | 22.78 | 0 | 0 | 0 | |
| 09/05/2024 |
23.37
|
17,200 | 23.57 | 23.57 | 23.08 | 0 | 0 | 0 | |
| 08/05/2024 |
23.27
|
100 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 07/05/2024 |
23.27
|
5,700 | 22.39 | 23.27 | 22.39 | 0 | 0 | 0 | |
| 06/05/2024 |
22.19
|
14,700 | 22.39 | 22.49 | 22.19 | 0 | 0 | 0 | |
| 03/05/2024 |
22.19
|
5,300 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
| 02/05/2024 |
22.19
|
12,200 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
| 26/04/2024 |
22.59
|
500 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
| 25/04/2024 |
22.98
|
20,000 | 22.98 | 23.18 | 22.98 | 0 | 0 | 0 | |
| 24/04/2024 |
22.49
|
9,900 | 22.19 | 23.08 | 22.19 | 0 | 0 | 0 | |
| 23/04/2024 |
22.39
|
2,400 | 22.68 | 22.68 | 22.39 | 0 | 0 | 0 | |