| 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) |
0.20 | 0.74% | 180,800 | -300 | -0.0 |
26.40
28
27.10
|
|
2 tháng
(2024-07-18) |
-0.10 | -0.36% | 350,300 | 200 | 0.0 |
26.35
28
27.10
|
|
3 tháng
(2024-06-18) |
0.84 | 3.18% | 953,400 | 0 | -0.0 |
25.53
28
27.10
|
|
6 tháng
(2024-03-20) |
3.13 | 13.05% | 2,326,300 | 177,300 | 4.6 |
23.97
28
27.10
|
|
12 tháng
(2023-09-22) |
5.90 | 27.85% | 3,568,700 | 446,500 | 11.1 |
20.52
28
27.10
|
|
24 tháng
(2022-09-27) |
6 | 28.43% | 13,319,600 | 27,645,702 | 806.2 |
18.38
28
27.10
|
|
36 tháng
(2021-10-04) |
11.92 | 78.50% | 23,101,800 | 27,684,565 | 807.0 |
13.81
28
27.10
|
|
60 tháng
(2019-10-14) |
13.51 | 99.41% | 29,992,870 | 27,660,185 | 806.7 |
10.17
28
27.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
27.10
|
3,300 | 27.20 | 27.25 | 27.10 | 0 | 0 | 0 | |
| 13/09/2024 |
27.40
|
8,000 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 12/09/2024 |
27.50
|
1,200 | 27.20 | 27.50 | 27.20 | 0 | 0 | 0 | |
| 11/09/2024 |
27.40
|
8,100 | 27 | 27.40 | 27 | 0 | 0 | 0 | |
| 10/09/2024 |
27.05
|
1,900 | 26.65 | 27.50 | 26.65 | 0 | 0 | 0 | |
| 09/09/2024 |
27.50
|
2,000 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 06/09/2024 |
28
|
1,200 | 27.20 | 28 | 26.90 | 0 | 0 | 0 | |
| 05/09/2024 |
27.20
|
2,100 | 27.50 | 27.50 | 27.20 | 0 | 0 | 0 | |
| 04/09/2024 |
27.50
|
6,900 | 27.50 | 27.50 | 27.20 | 100 | 0 | 0.0 | |
| 30/08/2024 |
27.90
|
3,400 | 28 | 28.80 | 27.20 | 100 | 0 | 0.0 | |
| 29/08/2024 |
27.40
|
18,200 | 27 | 27.40 | 27 | 0 | 0 | 0 | |
| 28/08/2024 |
27
|
3,500 | 26.55 | 27 | 26.50 | 0 | 0 | 0 | |
| 27/08/2024 |
26.60
|
18,500 | 26.70 | 26.70 | 26.60 | 0 | 0 | 0 | |
| 26/08/2024 |
26.70
|
14,400 | 26.35 | 28.20 | 26.35 | 0 | 300 | -0.0 | |
| 23/08/2024 |
26.40
|
6,800 | 26.60 | 26.60 | 26.40 | 0 | 0 | 0 | |
| 22/08/2024 |
26.60
|
35,300 | 26.55 | 26.60 | 26.40 | 0 | 200 | -0.0 | |
| 21/08/2024 |
26.60
|
29,000 | 26.50 | 26.60 | 26.50 | 0 | 0 | 0 | |
| 20/08/2024 |
26.50
|
4,200 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 | |
| 19/08/2024 |
26.90
|
12,800 | 26.70 | 26.90 | 26.70 | 0 | 0 | 0 | |
| 16/08/2024 |
26.80
|
5,200 | 26.80 | 27 | 26.80 | 100 | 0 | 0.0 | |
| 15/08/2024 |
26.80
|
16,100 | 26.95 | 27 | 26.80 | 0 | 0 | 0 | |
| 14/08/2024 |
27
|
5,800 | 26.90 | 27 | 26.90 | 0 | 0 | 0 | |
| 13/08/2024 |
27.05
|
5,800 | 27 | 27.10 | 26.60 | 0 | 1,000 | -0.0 | |
| 12/08/2024 |
27.05
|
3,400 | 26.90 | 27.05 | 26.90 | 0 | 100 | -0.0 | |
| 09/08/2024 |
26.90
|
1,000 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 08/08/2024 |
26.90
|
5,400 | 26.80 | 27 | 26.80 | 0 | 100 | -0.0 | |
| 07/08/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 06/08/2024 |
27
|
5,500 | 26.50 | 27.30 | 26.10 | 0 | 0 | 0 | |
| 05/08/2024 |
26.60
|
3,300 | 26.80 | 26.95 | 26.10 | 0 | 0 | 0 | |
| 02/08/2024 |
26.95
|
31,100 | 26.35 | 27 | 26.10 | 1,700 | 0 | 0.0 | |
| 01/08/2024 |
26.35
|
4,900 | 26.70 | 26.70 | 26.30 | 0 | 0 | 0 | |
| 31/07/2024 |
27.30
|
300 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 30/07/2024 |
27.30
|
200 | 26.15 | 27.30 | 26.15 | 0 | 0 | 0 | |
| 29/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 29/07/2024 |
27.30
|
4,200 | 26.15 | 27.30 | 26.15 | 0 | 0 | 0 | |
| 26/07/2024 |
27.05
|
11,500 | 26.66 | 27.10 | 26.61 | 0 | 0 | 0 | |
| 25/07/2024 |
26.66
|
1,400 | 26.66 | 26.66 | 26.51 | 0 | 200 | -0.0 | |
| 24/07/2024 |
26.66
|
13,500 | 26.31 | 26.66 | 26.31 | 0 | 0 | 0 | |
| 23/07/2024 |
27.00
|
19,700 | 26.80 | 27.00 | 26.22 | 0 | 0 | 0 | |
| 22/07/2024 |
27.10
|
21,500 | 27.39 | 27.39 | 26.51 | 100 | 100 | -0 | |
| 19/07/2024 |
27.44
|
2,300 | 26.95 | 27.44 | 26.90 | 0 | 0 | 0 | |
| 18/07/2024 |
27.20
|
7,400 | 26.02 | 27.20 | 26.02 | 100 | 0 | 0.0 | |
| 17/07/2024 |
26.95
|
6,600 | 27.39 | 27.44 | 25.63 | 0 | 0 | 0 | |
| 16/07/2024 |
27.49
|
3,600 | 27.49 | 27.49 | 27.00 | 200 | 0 | 0.0 | |
| 15/07/2024 |
27.49
|
6,500 | 27.44 | 27.49 | 27.39 | 100 | 100 | 0 | |
| 12/07/2024 |
27.44
|
11,300 | 27.49 | 27.49 | 27.10 | 300 | 1,300 | -0.0 | |
| 11/07/2024 |
27.49
|
56,800 | 26.66 | 27.49 | 26.66 | 0 | 0 | 0 | |
| 10/07/2024 |
26.61
|
43,500 | 26.61 | 26.61 | 26.51 | 0 | 0 | 0 | |
| 09/07/2024 |
26.56
|
58,900 | 26.51 | 26.56 | 26.41 | 0 | 0 | 0 | |
| 08/07/2024 |
26.51
|
114,900 | 26.36 | 26.51 | 26.31 | 0 | 0 | 0 | |
| 05/07/2024 |
26.26
|
75,100 | 25.97 | 26.26 | 25.92 | 1,400 | 0 | 0.0 | |
| 04/07/2024 |
25.92
|
23,600 | 25.92 | 25.97 | 25.92 | 0 | 0 | 0 | |
| 03/07/2024 |
25.92
|
28,200 | 26.02 | 26.02 | 25.82 | 0 | 0 | 0 | |
| 02/07/2024 |
26.02
|
11,300 | 26.02 | 26.02 | 25.97 | 0 | 600 | -0.0 | |
| 01/07/2024 |
26.02
|
28,500 | 26.12 | 26.26 | 26.02 | 0 | 100 | -0.0 | |
| 28/06/2024 |
26.31
|
41,700 | 26.51 | 26.51 | 26.31 | 0 | 0 | 0 | |
| 27/06/2024 |
26.31
|
11,100 | 25.72 | 26.31 | 25.72 | 0 | 0 | 0 | |
| 26/06/2024 |
25.53
|
2,200 | 25.72 | 25.72 | 25.53 | 0 | 0 | 0 | |
| 25/06/2024 |
25.63
|
1,800 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 24/06/2024 |
25.72
|
3,200 | 25.68 | 25.82 | 25.68 | 200 | 0 | 0.0 | |
| 21/06/2024 |
25.82
|
16,700 | 26.12 | 26.12 | 25.04 | 0 | 0 | 0 | |
| 20/06/2024 |
26.26
|
22,600 | 25.97 | 26.31 | 25.92 | 0 | 500 | -0.0 | |
| 19/06/2024 |
26.26
|
5,100 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 18/06/2024 |
26.26
|
29,900 | 25.77 | 26.26 | 25.63 | 500 | 300 | 0.0 | |
| 17/06/2024 |
25.63
|
5,800 | 25.53 | 25.87 | 25.53 | 0 | 0 | 0 | |
| 14/06/2024 |
25.77
|
31,800 | 25.87 | 25.87 | 25.53 | 0 | 0 | 0 | |
| 13/06/2024 |
25.48
|
13,000 | 25.68 | 25.82 | 25.48 | 0 | 0 | 0 | |
| 12/06/2024 |
25.77
|
3,700 | 25.72 | 25.87 | 25.72 | 2,300 | 0 | 0.1 | |
| 11/06/2024 |
25.72
|
10,700 | 25.63 | 25.97 | 25.53 | 0 | 0 | 0 | |
| 10/06/2024 |
25.82
|
12,200 | 25.53 | 25.82 | 25.53 | 100 | 0 | 0.0 | |
| 07/06/2024 |
25.77
|
12,800 | 25.63 | 25.77 | 25.63 | 600 | 0 | 0.0 | |
| 06/06/2024 |
25.63
|
9,500 | 25.72 | 25.72 | 25.63 | 0 | 0 | 0 | |
| 05/06/2024 |
25.72
|
15,900 | 25.53 | 25.72 | 25.53 | 0 | 2,600 | -0.1 | |
| 04/06/2024 |
25.48
|
7,700 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 03/06/2024 |
25.53
|
6,100 | 25.53 | 25.63 | 25.53 | 0 | 1,700 | -0.0 | |
| 31/05/2024 |
25.53
|
3,600 | 25.63 | 25.63 | 25.53 | 0 | 0 | 0 | |
| 30/05/2024 |
25.58
|
19,400 | 26.90 | 26.90 | 25.58 | 0 | 0 | 0 | |
| 29/05/2024 |
25.23
|
4,400 | 25.23 | 25.48 | 25.18 | 0 | 0 | 0 | |
| 28/05/2024 |
25.23
|
4,000 | 25.18 | 25.33 | 25.14 | 0 | 0 | 0 | |
| 27/05/2024 |
25.23
|
9,400 | 25.33 | 25.38 | 25.23 | 0 | 0 | 0 | |
| 24/05/2024 |
25.33
|
7,600 | 25.43 | 25.43 | 25.33 | 200 | 0 | 0.0 | |
| 23/05/2024 |
25.43
|
10,500 | 24.64 | 25.53 | 24.64 | 0 | 0 | 0 | |
| 22/05/2024 |
25.33
|
8,900 | 25.33 | 25.53 | 25.33 | 400 | 0 | 0.0 | |
| 21/05/2024 |
25.33
|
1,700 | 25.33 | 25.33 | 25.33 | 1,400 | 0 | 0.0 | |
| 20/05/2024 |
25.63
|
11,300 | 25.53 | 25.82 | 25.43 | 2,500 | 0 | 0.1 | |
| 17/05/2024 |
25.72
|
13,500 | 25.63 | 25.72 | 25.53 | 0 | 0 | 0 | |
| 16/05/2024 |
25.63
|
12,500 | 25.63 | 25.63 | 25.53 | 0 | 0 | 0 | |
| 15/05/2024 |
25.63
|
13,300 | 25.77 | 25.77 | 25.53 | 0 | 100 | -0.0 | |
| 14/05/2024 |
25.63
|
3,400 | 25.23 | 25.77 | 25.23 | 0 | 0 | 0 | |
| 13/05/2024 |
25.82
|
400 | 25.77 | 25.82 | 25.77 | 0 | 0 | 0 | |
| 10/05/2024 |
25.23
|
10,000 | 25.53 | 25.53 | 25.23 | 100 | 0 | 0.0 | |
| 09/05/2024 |
25.43
|
20,500 | 25.14 | 25.43 | 25.14 | 0 | 0 | 0 | |
| 08/05/2024 |
25.43
|
1,200 | 25.53 | 25.53 | 25.43 | 0 | 0 | 0 | |
| 07/05/2024 |
25.53
|
3,400 | 25.09 | 25.53 | 25.09 | 0 | 100 | -0.0 | |
| 06/05/2024 |
25.09
|
4,200 | 25.04 | 25.18 | 25.04 | 0 | 0 | 0 | |
| 03/05/2024 |
25.33
|
900 | 25.53 | 25.53 | 25.33 | 0 | 0 | 0 | |
| 02/05/2024 |
25.72
|
1,600 | 24.94 | 25.97 | 24.94 | 100 | 0 | 0.0 | |
| 26/04/2024 |
25.23
|
3,300 | 25.43 | 25.43 | 25.23 | 0 | 0 | 0 | |
| 25/04/2024 |
25.43
|
6,000 | 26.22 | 26.22 | 24.74 | 100 | 0 | 0.0 | |
| 24/04/2024 |
26.46
|
1,900 | 25.68 | 26.46 | 25.53 | 0 | 0 | 0 | |
| 23/04/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/04/2024 |
26.51
|
13,700 | 24.55 | 26.90 | 24.35 | 0 | 0 | 0 | |