| 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) |
-0.60 | -2.44% | 293,300 | -17,160 | -0.4 |
23.60
24.99
24.10
|
|
2 tháng
(2024-07-18) |
-0.70 | -2.82% | 672,900 | -19,760 | -0.5 |
23.60
24.99
24.10
|
|
3 tháng
(2024-06-18) |
-0.89 | -3.57% | 1,092,100 | -23,645 | -0.6 |
23.60
25.67
24.10
|
|
6 tháng
(2024-03-20) |
1.32 | 5.79% | 2,455,000 | -14,867 | -0.4 |
22.01
25.67
24.10
|
|
12 tháng
(2023-09-22) |
-1.42 | -5.55% | 4,124,700 | -64,918 | -1.5 |
21.34
25.67
24.10
|
|
24 tháng
(2022-09-27) |
0.99 | 4.28% | 12,390,572 | 978,302 | 26.0 |
15.63
26.04
24.10
|
|
36 tháng
(2021-10-04) |
-8.42 | -25.89% | 31,367,922 | 606,607 | 11.7 |
15.63
34.19
24.10
|
|
60 tháng
(2019-10-14) |
12.91 | 115.42% | 51,000,183 | -1,664,865 | -51.1 |
10.12
34.27
24.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
24.10
|
12,100 | 23.60 | 24.30 | 23.30 | 200 | 2,000 | -0.0 | |
| 13/09/2024 |
23.60
|
32,000 | 23.90 | 24.20 | 23.60 | 0 | 2,100 | -0.1 | |
| 12/09/2024 |
24.60
|
13,100 | 24.20 | 24.60 | 24 | 100 | 500 | -0.0 | |
| 11/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/09/2024 |
24.70
|
1,600 | 24.30 | 24.70 | 24.30 | 0 | 0 | 0 | |
| 10/09/2024 |
24.80
|
49,000 | 24.61 | 24.80 | 24.03 | 0 | 25 | -0.0 | |
| 09/09/2024 |
24.61
|
20,100 | 24.99 | 25.28 | 24.61 | 600 | 1,100 | -0.0 | |
| 06/09/2024 |
24.99
|
6,300 | 24.99 | 24.99 | 24.80 | 900 | 500 | 0.0 | |
| 05/09/2024 |
24.99
|
10,500 | 24.90 | 24.99 | 24.70 | 1,600 | 200 | 0.0 | |
| 04/09/2024 |
24.90
|
27,900 | 24.99 | 25.09 | 24.51 | 1,200 | 700 | 0.0 | |
| 30/08/2024 |
24.99
|
4,300 | 24.99 | 24.99 | 24.80 | 100 | 100 | 0 | |
| 29/08/2024 |
24.99
|
6,600 | 24.99 | 24.99 | 24.70 | 0 | 0 | 0 | |
| 28/08/2024 |
24.99
|
14,000 | 24.61 | 24.99 | 24.61 | 0 | 5,000 | -0.1 | |
| 27/08/2024 |
24.80
|
20,900 | 24.61 | 24.80 | 24.32 | 0 | 0 | 0 | |
| 26/08/2024 |
24.99
|
11,400 | 24.99 | 24.99 | 24.80 | 0 | 0 | 0 | |
| 23/08/2024 |
24.99
|
10,800 | 24.99 | 25.09 | 24.70 | 0 | 0 | 0 | |
| 22/08/2024 |
24.99
|
7,600 | 24.70 | 25.09 | 24.70 | 9 | 0 | 0.0 | |
| 21/08/2024 |
24.90
|
22,800 | 24.42 | 24.90 | 24.42 | 0 | 0 | 0 | |
| 20/08/2024 |
24.70
|
15,800 | 24.32 | 24.70 | 24.32 | 500 | 6,144 | -0.1 | |
| 19/08/2024 |
24.70
|
6,500 | 24.61 | 24.70 | 24.42 | 0 | 4,000 | -0.1 | |
| 16/08/2024 |
24.70
|
26,500 | 24.13 | 24.70 | 24.13 | 300 | 100 | 0.0 | |
| 15/08/2024 |
24.22
|
4,200 | 24.22 | 24.32 | 24.13 | 0 | 800 | -0.0 | |
| 14/08/2024 |
24.32
|
1,800 | 24.32 | 24.42 | 24.32 | 0 | 0 | 0 | |
| 13/08/2024 |
24.22
|
1,100 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
| 12/08/2024 |
24.22
|
6,800 | 24.13 | 24.22 | 24.13 | 0 | 0 | 0 | |
| 09/08/2024 |
24.13
|
108,100 | 24.13 | 24.13 | 23.07 | 300 | 0 | 0.0 | |
| 08/08/2024 |
24.13
|
9,000 | 24.13 | 24.32 | 24.13 | 0 | 0 | 0 | |
| 07/08/2024 |
24.13
|
3,600 | 24.32 | 24.32 | 24.13 | 100 | 0 | 0.0 | |
| 06/08/2024 |
24.22
|
14,500 | 24.13 | 24.32 | 24.03 | 200 | 0 | 0.0 | |
| 05/08/2024 |
24.03
|
39,400 | 24.51 | 24.51 | 24.03 | 600 | 0 | 0.0 | |
| 02/08/2024 |
24.51
|
30,000 | 24.51 | 24.61 | 24.51 | 0 | 3,800 | -0.1 | |
| 01/08/2024 |
24.51
|
10,700 | 24.70 | 24.80 | 24.51 | 0 | 0 | 0 | |
| 31/07/2024 |
24.99
|
6,100 | 24.90 | 24.99 | 24.90 | 0 | 0 | 0 | |
| 30/07/2024 |
24.90
|
8,200 | 24.80 | 24.99 | 24.80 | 0 | 0 | 0 | |
| 29/07/2024 |
24.80
|
19,300 | 24.99 | 24.99 | 24.70 | 0 | 200 | -0.0 | |
| 26/07/2024 |
24.70
|
18,000 | 24.99 | 24.99 | 24.70 | 1,000 | 0 | 0.0 | |
| 25/07/2024 |
24.70
|
4,500 | 24.70 | 24.70 | 24.32 | 0 | 0 | 0 | |
| 24/07/2024 |
24.70
|
22,600 | 24.70 | 24.70 | 24.32 | 200 | 0 | 0.0 | |
| 23/07/2024 |
24.70
|
11,100 | 24.42 | 24.70 | 24.32 | 0 | 0 | 0 | |
| 22/07/2024 |
24.80
|
11,700 | 24.70 | 24.90 | 24.32 | 0 | 400 | -0.0 | |
| 19/07/2024 |
24.80
|
8,100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 18/07/2024 |
24.80
|
14,300 | 24.61 | 24.80 | 24.51 | 0 | 0 | 0 | |
| 17/07/2024 |
24.61
|
22,800 | 24.99 | 25.09 | 24.61 | 100 | 100 | -0 | |
| 16/07/2024 |
24.99
|
21,400 | 24.61 | 25.09 | 24.61 | 300 | 300 | -0 | |
| 15/07/2024 |
24.90
|
8,100 | 25.09 | 25.09 | 24.90 | 0 | 0 | 0 | |
| 12/07/2024 |
24.99
|
11,900 | 25.09 | 25.09 | 24.70 | 100 | 0 | 0.0 | |
| 11/07/2024 |
25.09
|
4,400 | 24.99 | 25.09 | 24.99 | 0 | 0 | 0 | |
| 10/07/2024 |
24.90
|
14,700 | 25.28 | 25.28 | 24.90 | 2,800 | 0 | 0.1 | |
| 09/07/2024 |
24.90
|
10,700 | 24.80 | 25.28 | 24.80 | 500 | 0 | 0.0 | |
| 08/07/2024 |
24.80
|
5,400 | 24.80 | 24.99 | 24.70 | 400 | 0 | 0.0 | |
| 05/07/2024 |
24.80
|
15,100 | 24.90 | 24.99 | 24.70 | 0 | 2,600 | -0.1 | |
| 04/07/2024 |
24.80
|
10,400 | 24.70 | 24.99 | 24.70 | 0 | 0 | 0 | |
| 03/07/2024 |
24.99
|
12,600 | 24.70 | 24.99 | 24.70 | 0 | 0 | 0 | |
| 02/07/2024 |
24.99
|
14,700 | 24.90 | 25.09 | 24.51 | 0 | 0 | 0 | |
| 01/07/2024 |
24.90
|
20,800 | 24.80 | 24.90 | 24.22 | 15 | 100 | -0.0 | |
| 28/06/2024 |
24.90
|
25,100 | 24.90 | 24.99 | 24.61 | 1,300 | 0 | 0.0 | |
| 27/06/2024 |
25.09
|
43,300 | 25.09 | 26.43 | 25.09 | 1,300 | 1,300 | -0.0 | |
| 26/06/2024 |
25.09
|
3,400 | 24.99 | 25.09 | 24.80 | 0 | 0 | 0 | |
| 25/06/2024 |
25.09
|
12,600 | 24.70 | 25.09 | 24.51 | 0 | 400 | -0.0 | |
| 24/06/2024 |
24.70
|
55,800 | 25.67 | 25.67 | 24.70 | 1,200 | 2,700 | -0.0 | |
| 21/06/2024 |
25.67
|
55,200 | 25.47 | 26.05 | 25.38 | 200 | 2,000 | -0.0 | |
| 20/06/2024 |
25.38
|
23,100 | 25.38 | 25.47 | 25.18 | 100 | 0 | 0.0 | |
| 19/06/2024 |
25.09
|
20,300 | 25.09 | 25.28 | 24.61 | 300 | 5,000 | -0.1 | |
| 18/06/2024 |
24.99
|
7,400 | 24.99 | 25.18 | 24.99 | 2,000 | 0 | 0.1 | |
| 17/06/2024 |
24.99
|
13,600 | 25.28 | 25.28 | 24.32 | 900 | 600 | 0.0 | |
| 14/06/2024 |
25.28
|
10,400 | 25.47 | 25.47 | 24.99 | 300 | 600 | -0.0 | |
| 13/06/2024 |
25.47
|
19,500 | 25.38 | 25.57 | 25.18 | 3,700 | 0 | 0.1 | |
| 12/06/2024 |
25.09
|
51,700 | 24.90 | 25.38 | 24.70 | 200 | 0 | 0.0 | |
| 11/06/2024 |
24.80
|
65,200 | 24.70 | 24.80 | 24.51 | 1,000 | 0 | 0.0 | |
| 10/06/2024 |
24.70
|
12,700 | 24.99 | 24.99 | 24.32 | 0 | 0 | 0 | |
| 07/06/2024 |
24.90
|
21,700 | 24.61 | 25.18 | 24.51 | 0 | 0 | 0 | |
| 06/06/2024 |
24.90
|
25,900 | 25.18 | 25.18 | 24.70 | 0 | 200 | -0.0 | |
| 05/06/2024 |
25.18
|
64,500 | 24.99 | 25.47 | 24.90 | 2,000 | 0 | 0.1 | |
| 04/06/2024 |
24.99
|
29,500 | 24.80 | 24.99 | 24.51 | 100 | 3,500 | -0.1 | |
| 03/06/2024 |
24.99
|
18,400 | 24.99 | 24.99 | 24.61 | 2,200 | 0 | 0.1 | |
| 31/05/2024 |
24.61
|
16,000 | 24.70 | 24.70 | 24.22 | 0 | 0 | 0 | |
| 30/05/2024 |
24.51
|
24,000 | 24.51 | 24.61 | 24.03 | 1,000 | 1,100 | -0.0 | |
| 29/05/2024 |
24.51
|
19,800 | 24.70 | 24.70 | 24.22 | 2,500 | 0 | 0.1 | |
| 28/05/2024 |
24.70
|
41,900 | 24.61 | 24.99 | 24.61 | 0 | 700 | -0.0 | |
| 27/05/2024 |
24.51
|
55,900 | 23.93 | 24.61 | 23.36 | 200 | 0 | 0.0 | |
| 24/05/2024 |
23.93
|
55,400 | 24.90 | 25.18 | 23.93 | 200 | 400 | -0.0 | |
| 23/05/2024 |
24.32
|
43,800 | 23.74 | 24.42 | 23.74 | 900 | 846 | 0.0 | |
| 22/05/2024 |
23.74
|
6,500 | 23.74 | 23.74 | 23.55 | 0 | 253 | -0.0 | |
| 21/05/2024 |
23.74
|
24,200 | 23.84 | 23.84 | 23.26 | 400 | 400 | -0.0 | |
| 20/05/2024 |
23.74
|
34,700 | 23.26 | 23.74 | 23.17 | 0 | 0 | 0 | |
| 17/05/2024 |
23.17
|
3,600 | 23.36 | 23.36 | 23.17 | 0 | 823 | -0.0 | |
| 16/05/2024 |
23.17
|
20,500 | 23.17 | 23.17 | 23.07 | 400 | 0 | 0.0 | |
| 15/05/2024 |
22.97
|
9,300 | 23.07 | 23.17 | 22.97 | 600 | 0 | 0.0 | |
| 14/05/2024 |
23.17
|
6,300 | 23.17 | 23.17 | 22.97 | 0 | 200 | -0.0 | |
| 13/05/2024 |
23.17
|
9,200 | 23.26 | 23.26 | 23.07 | 0 | 200 | -0.0 | |
| 10/05/2024 |
23.26
|
7,400 | 23.36 | 23.55 | 23.26 | 0 | 0 | 0 | |
| 09/05/2024 |
23.26
|
6,100 | 23.26 | 23.26 | 23.26 | 0 | 200 | -0.0 | |
| 08/05/2024 |
23.26
|
10,400 | 22.88 | 23.26 | 22.88 | 0 | 0 | 0 | |
| 07/05/2024 |
22.97
|
13,900 | 23.17 | 23.17 | 22.88 | 100 | 0 | 0.0 | |
| 06/05/2024 |
22.97
|
14,400 | 22.97 | 23.07 | 22.88 | 0 | 0 | 0 | |
| 03/05/2024 |
22.88
|
5,200 | 22.20 | 22.88 | 22.20 | 0 | 200 | -0.0 | |
| 02/05/2024 |
22.40
|
36,000 | 22.20 | 22.40 | 22.11 | 200 | 0 | 0.0 | |
| 26/04/2024 |
22.20
|
32,900 | 22.78 | 22.78 | 22.20 | 0 | 0 | 0 | |
| 25/04/2024 |
22.78
|
8,600 | 22.78 | 22.78 | 22.59 | 0 | 100 | -0.0 | |
| 24/04/2024 |
22.49
|
23,700 | 22.40 | 22.78 | 22.20 | 0 | 0 | 0 | |
| 23/04/2024 |
22.30
|
24,700 | 22.20 | 22.30 | 22.20 | 0 | 0 | 0 | |