| 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) |
-1.20 | -4.58% | 422,000 | 700 | 0.0 |
25
26.20
25
|
|
2 tháng
(2024-07-18) |
-2.11 | -7.79% | 1,447,000 | 54,200 | 1.5 |
25
28.33
25
|
|
3 tháng
(2024-06-18) |
-4.46 | -15.13% | 3,211,800 | 89,900 | 2.6 |
25
29.46
25
|
|
6 tháng
(2024-03-20) |
-5.96 | -19.25% | 5,673,700 | 193,500 | 5.9 |
25
33.96
25
|
|
12 tháng
(2023-09-22) |
2.22 | 9.75% | 8,845,200 | 194,600 | 6.0 |
20.39
33.96
25
|
|
24 tháng
(2022-09-27) |
-2.12 | -7.80% | 10,014,205 | 194,800 | 6.0 |
16.86
33.96
25
|
|
36 tháng
(2021-10-04) |
5.55 | 28.53% | 13,056,412 | -111,521 | -1.5 |
16.86
33.96
25
|
|
60 tháng
(2019-10-14) |
16.92 | 209.39% | 56,869,166 | 196,640 | 5.5 |
6.19
33.96
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
25
|
23,000 | 25 | 25.30 | 25 | 0 | 0 | 0 | |
| 13/09/2024 |
25.20
|
1,100 | 25.60 | 25.60 | 25.20 | 0 | 0 | 0 | |
| 12/09/2024 |
25.10
|
21,000 | 25.20 | 25.70 | 25.10 | 0 | 0 | 0 | |
| 11/09/2024 |
25.30
|
5,800 | 25.40 | 25.40 | 25 | 0 | 0 | 0 | |
| 10/09/2024 |
25.40
|
25,200 | 25.50 | 25.50 | 25 | 0 | 0 | 0 | |
| 09/09/2024 |
25.50
|
22,400 | 25.90 | 25.90 | 25.40 | 500 | 0 | 0.0 | |
| 06/09/2024 |
25.90
|
15,000 | 26.10 | 26.20 | 25.60 | 0 | 0 | 0 | |
| 05/09/2024 |
25.70
|
9,500 | 26 | 26 | 25.70 | 0 | 0 | 0 | |
| 04/09/2024 |
25.90
|
10,600 | 26.20 | 26.20 | 25.60 | 0 | 0 | 0 | |
| 30/08/2024 |
26
|
9,900 | 25.60 | 26.20 | 25.60 | 0 | 0 | 0 | |
| 29/08/2024 |
25.60
|
20,400 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 | |
| 28/08/2024 |
25.50
|
33,500 | 26.40 | 26.40 | 25.50 | 0 | 0 | 0 | |
| 27/08/2024 |
26.20
|
39,000 | 26 | 26.20 | 25.50 | 0 | 0 | 0 | |
| 26/08/2024 |
25.90
|
38,100 | 26 | 26.20 | 25.90 | 0 | 0 | 0 | |
| 23/08/2024 |
26
|
38,900 | 26.20 | 26.20 | 25.90 | 0 | 0 | 0 | |
| 22/08/2024 |
26.20
|
13,000 | 26 | 26.60 | 26 | 0 | 0 | 0 | |
| 21/08/2024 |
26
|
26,800 | 25.90 | 26.10 | 25.90 | 0 | 0 | 0 | |
| 20/08/2024 |
26
|
34,900 | 26.20 | 26.20 | 26 | 200 | 0 | 0.0 | |
| 19/08/2024 |
26.20
|
33,900 | 26.70 | 26.70 | 26 | 0 | 0 | 0 | |
| 16/08/2024 |
26.10
|
88,000 | 26.10 | 26.50 | 25.90 | 0 | 0 | 0 | |
| 15/08/2024 |
26
|
10,600 | 26 | 26 | 25.60 | 200 | 0 | 0.0 | |
| 14/08/2024 |
25.80
|
18,300 | 26 | 26 | 25.60 | 0 | 0 | 0 | |
| 13/08/2024 |
26.20
|
11,600 | 26.10 | 26.20 | 25.50 | 0 | 0 | 0 | |
| 12/08/2024 |
26
|
5,800 | 26.90 | 26.90 | 25.90 | 0 | 0 | 0 | |
| 09/08/2024 |
26.30
|
12,200 | 26 | 26.30 | 25.90 | 0 | 0 | 0 | |
| 08/08/2024 |
26
|
16,200 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 | |
| 07/08/2024 |
25.60
|
13,600 | 26 | 26 | 25.40 | 0 | 0 | 0 | |
| 06/08/2024 |
26
|
29,700 | 25.60 | 26 | 25 | 500 | 0 | 0.0 | |
| 05/08/2024 |
25.60
|
48,200 | 27.10 | 27.10 | 25.60 | 0 | 0 | 0 | |
| 02/08/2024: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 02/08/2024 |
27.70
|
69,200 | 28.20 | 28.20 | 26.10 | 10,000 | 0 | 0.3 | |
| 01/08/2024 |
27.30
|
74,200 | 27.96 | 28.05 | 27.21 | 20,500 | 0 | 0.6 | |
| 31/07/2024 |
27.96
|
63,700 | 28.61 | 28.61 | 27.58 | 2,300 | 0 | 0.1 | |
| 30/07/2024 |
28.24
|
105,900 | 28.33 | 28.71 | 27.96 | 300 | 0 | 0.0 | |
| 29/07/2024 |
28.33
|
138,200 | 27.39 | 28.71 | 27.39 | 0 | 0 | 0 | |
| 26/07/2024 |
27.39
|
43,100 | 26.83 | 27.39 | 26.74 | 6,200 | 0 | 0.2 | |
| 25/07/2024 |
26.55
|
32,700 | 27.11 | 27.11 | 26.27 | 0 | 0 | 0 | |
| 24/07/2024 |
26.64
|
60,400 | 26.36 | 27.02 | 26.36 | 1,800 | 0 | 0.1 | |
| 23/07/2024 |
26.36
|
33,100 | 27.02 | 27.02 | 26.17 | 8,500 | 0 | 0.2 | |
| 22/07/2024 |
26.74
|
58,600 | 26.74 | 27.11 | 26.17 | 3,200 | 0 | 0.1 | |
| 19/07/2024 |
26.64
|
59,000 | 27.21 | 27.21 | 26.27 | 0 | 0 | 0 | |
| 18/07/2024 |
27.11
|
32,700 | 27.86 | 28.14 | 26.64 | 0 | 0 | 0 | |
| 17/07/2024 |
27.58
|
177,100 | 26.55 | 28.33 | 26.55 | 1,000 | 0 | 0.0 | |
| 16/07/2024 |
27.21
|
65,300 | 25.80 | 27.39 | 25.80 | 0 | 0 | 0 | |
| 15/07/2024 |
25.80
|
34,400 | 25.80 | 25.89 | 25.71 | 13,800 | 0 | 0.4 | |
| 12/07/2024 |
25.61
|
14,300 | 25.99 | 25.99 | 25.61 | 0 | 0 | 0 | |
| 11/07/2024 |
25.89
|
27,000 | 25.71 | 26.08 | 25.71 | 0 | 0 | 0 | |
| 10/07/2024 |
25.99
|
27,500 | 26.27 | 26.27 | 25.71 | 0 | 0 | 0 | |
| 09/07/2024 |
25.99
|
67,400 | 26.27 | 26.27 | 25.89 | 0 | 0 | 0 | |
| 08/07/2024 |
25.89
|
61,700 | 26.64 | 26.64 | 25.89 | 0 | 0 | 0 | |
| 05/07/2024 |
26.64
|
117,600 | 27.58 | 27.58 | 26.27 | 0 | 0 | 0 | |
| 04/07/2024 |
27.21
|
40,700 | 27.68 | 27.96 | 27.11 | 0 | 0 | 0 | |
| 03/07/2024 |
27.30
|
64,400 | 27.30 | 27.30 | 27.02 | 0 | 0 | 0 | |
| 02/07/2024 |
27.21
|
113,600 | 27.49 | 27.68 | 27.11 | 0 | 8,700 | -0.3 | |
| 01/07/2024 |
27.49
|
24,200 | 27.77 | 27.77 | 27.30 | 0 | 0 | 0 | |
| 28/06/2024 |
27.68
|
161,200 | 28.33 | 28.80 | 27.49 | 0 | 0 | 0 | |
| 27/06/2024 |
28.24
|
29,800 | 28.61 | 28.80 | 28.14 | 0 | 0 | 0 | |
| 26/06/2024 |
28.71
|
118,300 | 28.33 | 29.18 | 28.24 | 0 | 0 | 0 | |
| 25/06/2024 |
28.14
|
159,400 | 28.14 | 28.71 | 28.05 | 16,800 | 0 | 0.5 | |
| 24/06/2024 |
28.14
|
34,100 | 28.43 | 28.71 | 27.77 | 1,000 | 0 | 0.0 | |
| 21/06/2024 |
28.33
|
124,600 | 28.43 | 28.52 | 28.05 | 11,800 | 0 | 0.4 | |
| 20/06/2024 |
28.61
|
101,600 | 29.08 | 29.46 | 28.52 | 0 | 0 | 0 | |
| 19/06/2024 |
29.08
|
63,800 | 29.65 | 29.65 | 29.08 | 0 | 0 | 0 | |
| 18/06/2024 |
29.46
|
136,800 | 29.36 | 29.93 | 29.08 | 0 | 0 | 0 | |
| 17/06/2024 |
28.99
|
35,300 | 29.18 | 29.27 | 28.99 | 0 | 0 | 0 | |
| 14/06/2024 |
29.27
|
54,900 | 29.27 | 29.55 | 28.89 | 0 | 0 | 0 | |
| 13/06/2024 |
29.65
|
15,300 | 29.55 | 29.74 | 29.55 | 0 | 0 | 0 | |
| 12/06/2024 |
29.65
|
45,100 | 29.08 | 29.83 | 29.08 | 0 | 0 | 0 | |
| 11/06/2024 |
29.18
|
151,600 | 29.65 | 29.65 | 29.08 | 0 | 0 | 0 | |
| 10/06/2024 |
29.65
|
22,000 | 29.46 | 29.65 | 29.36 | 0 | 0 | 0 | |
| 07/06/2024 |
29.55
|
57,400 | 29.55 | 30.30 | 29.27 | 0 | 0 | 0 | |
| 06/06/2024 |
29.55
|
159,900 | 30.49 | 30.49 | 29.36 | 27,200 | 0 | 0.9 | |
| 05/06/2024 |
30.49
|
62,300 | 29.83 | 30.87 | 29.83 | 0 | 0 | 0 | |
| 04/06/2024 |
29.83
|
51,000 | 29.55 | 30.49 | 29.55 | 0 | 0 | 0 | |
| 03/06/2024 |
29.46
|
47,600 | 30.02 | 30.02 | 29.27 | 0 | 0 | 0 | |
| 31/05/2024 |
29.83
|
7,000 | 29.55 | 29.83 | 29.08 | 0 | 0 | 0 | |
| 30/05/2024 |
29.55
|
58,600 | 30.02 | 30.96 | 29.18 | 0 | 0 | 0 | |
| 29/05/2024 |
30.30
|
36,100 | 30.40 | 30.49 | 29.93 | 0 | 0 | 0 | |
| 28/05/2024 |
30.30
|
53,500 | 29.18 | 30.68 | 29.18 | 0 | 0 | 0 | |
| 27/05/2024 |
30.58
|
30,900 | 30.87 | 31.43 | 30.40 | 0 | 0 | 0 | |
| 24/05/2024 |
30.68
|
65,900 | 31.33 | 31.62 | 30.11 | 0 | 0 | 0 | |
| 23/05/2024 |
30.96
|
56,800 | 30.30 | 30.96 | 30.02 | 0 | 0 | 0 | |
| 22/05/2024 |
30.21
|
69,900 | 29.55 | 30.96 | 29.55 | 0 | 0 | 0 | |
| 21/05/2024 |
29.55
|
78,200 | 29.27 | 29.55 | 29.27 | 0 | 0 | 0 | |
| 20/05/2024 |
29.36
|
40,100 | 29.36 | 29.36 | 29.18 | 0 | 0 | 0 | |
| 17/05/2024 |
29.08
|
8,300 | 29.18 | 29.46 | 29.08 | 0 | 0 | 0 | |
| 16/05/2024 |
29.27
|
38,100 | 29.08 | 29.27 | 29.08 | 0 | 0 | 0 | |
| 15/05/2024 |
29.08
|
44,900 | 29.18 | 29.27 | 29.08 | 0 | 0 | 0 | |
| 14/05/2024 |
29.18
|
21,200 | 29.08 | 29.18 | 29.08 | 0 | 0 | 0 | |
| 13/05/2024 |
28.99
|
32,700 | 29.08 | 29.83 | 28.99 | 0 | 0 | 0 | |
| 10/05/2024 |
29.74
|
28,500 | 28.80 | 30.02 | 28.80 | 0 | 0 | 0 | |
| 09/05/2024 |
28.99
|
7,300 | 28.99 | 28.99 | 28.71 | 0 | 0 | 0 | |
| 08/05/2024 |
28.99
|
17,200 | 28.99 | 28.99 | 28.71 | 0 | 0 | 0 | |
| 07/05/2024 |
29.08
|
21,200 | 28.99 | 29.46 | 28.71 | 0 | 0 | 0 | |
| 06/05/2024 |
28.71
|
36,300 | 29.08 | 30.49 | 28.71 | 0 | 0 | 0 | |
| 03/05/2024 |
28.71
|
51,700 | 28.52 | 29.08 | 28.43 | 28,500 | 0 | 0.9 | |
| 02/05/2024 |
28.99
|
15,800 | 28.14 | 29.08 | 28.14 | 3,000 | 0 | 0.1 | |
| 26/04/2024 |
28.71
|
15,000 | 28.43 | 29.08 | 28.33 | 9,700 | 0 | 0.3 | |
| 25/04/2024 |
28.05
|
22,400 | 28.61 | 28.61 | 28.05 | 0 | 0 | 0 | |
| 24/04/2024 |
28.33
|
27,400 | 28.14 | 29.08 | 28.14 | 0 | 0 | 0 | |
| 23/04/2024 |
28.14
|
9,400 | 28.99 | 28.99 | 27.58 | 0 | 0 | 0 | |