| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-06-26) |
1.55 | 5.96% | 601,100 | -200 | -0.0 |
26
28
27.55
|
|
2 tháng
(2024-05-27) |
1.85 | 7.20% | 850,400 | -1,600 | -0.0 |
25.70
28
27.55
|
|
3 tháng
(2024-05-02) |
1.35 | 5.15% | 975,300 | 2,900 | 0.1 |
25.55
28
27.55
|
|
6 tháng
(2024-01-29) |
3.91 | 16.52% | 2,499,300 | 295,200 | 7.5 |
23.40
28
27.55
|
|
12 tháng
(2023-08-01) |
4.59 | 20.02% | 3,467,400 | 449,000 | 11.2 |
20.90
28
27.55
|
|
24 tháng
(2022-08-08) |
8.16 | 42.05% | 14,167,800 | 27,649,965 | 806.4 |
18.72
28
27.55
|
|
36 tháng
(2021-08-11) |
15.36 | 126.07% | 24,347,000 | 27,686,165 | 807.1 |
12.19
28
27.55
|
|
60 tháng
(2019-08-22) |
12.49 | 82.99% | 30,068,830 | 27,660,015 | 806.7 |
10.36
28
27.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2024 |
27.55
|
11,500 | 27.15 | 27.60 | 27.10 | 0 | 0 | 0 | |
| 25/07/2024 |
27.15
|
1,400 | 27.15 | 27.15 | 27 | 0 | 200 | -0.0 | |
| 24/07/2024 |
27.15
|
13,500 | 26.80 | 27.15 | 26.80 | 0 | 0 | 0 | |
| 23/07/2024 |
27.50
|
19,700 | 27.30 | 27.50 | 26.70 | 0 | 0 | 0 | |
| 22/07/2024 |
27.60
|
21,500 | 27.90 | 27.90 | 27 | 100 | 100 | -0 | |
| 19/07/2024 |
27.95
|
2,300 | 27.45 | 27.95 | 27.40 | 0 | 0 | 0 | |
| 18/07/2024 |
27.70
|
7,400 | 26.50 | 27.70 | 26.50 | 100 | 0 | 0.0 | |
| 17/07/2024 |
27.45
|
6,600 | 27.90 | 27.95 | 26.10 | 0 | 0 | 0 | |
| 16/07/2024 |
28
|
3,600 | 28 | 28 | 27.50 | 200 | 0 | 0.0 | |
| 15/07/2024 |
28
|
6,500 | 27.95 | 28 | 27.90 | 100 | 100 | 0 | |
| 12/07/2024 |
27.95
|
11,300 | 28 | 28 | 27.60 | 300 | 1,300 | -0.0 | |
| 11/07/2024 |
28
|
56,800 | 27.15 | 28 | 27.15 | 0 | 0 | 0 | |
| 10/07/2024 |
27.10
|
43,500 | 27.10 | 27.10 | 27 | 0 | 0 | 0 | |
| 09/07/2024 |
27.05
|
58,900 | 27 | 27.05 | 26.90 | 0 | 0 | 0 | |
| 08/07/2024 |
27
|
114,900 | 26.85 | 27 | 26.80 | 0 | 0 | 0 | |
| 05/07/2024 |
26.75
|
75,100 | 26.45 | 26.75 | 26.40 | 1,400 | 0 | 0.0 | |
| 04/07/2024 |
26.40
|
23,600 | 26.40 | 26.45 | 26.40 | 0 | 0 | 0 | |
| 03/07/2024 |
26.40
|
28,200 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 | |
| 02/07/2024 |
26.50
|
11,300 | 26.50 | 26.50 | 26.45 | 0 | 600 | -0.0 | |
| 01/07/2024 |
26.50
|
28,500 | 26.60 | 26.75 | 26.50 | 0 | 100 | -0.0 | |
| 28/06/2024 |
26.80
|
41,700 | 27 | 27 | 26.80 | 0 | 0 | 0 | |
| 27/06/2024 |
26.80
|
11,100 | 26.20 | 26.80 | 26.20 | 0 | 0 | 0 | |
| 26/06/2024 |
26
|
2,200 | 26.20 | 26.20 | 26 | 0 | 0 | 0 | |
| 25/06/2024 |
26.10
|
1,800 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 24/06/2024 |
26.20
|
3,200 | 26.15 | 26.30 | 26.15 | 200 | 0 | 0.0 | |
| 21/06/2024 |
26.30
|
16,700 | 26.60 | 26.60 | 25.50 | 0 | 0 | 0 | |
| 20/06/2024 |
26.75
|
22,600 | 26.45 | 26.80 | 26.40 | 0 | 500 | -0.0 | |
| 19/06/2024 |
26.75
|
5,100 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 18/06/2024 |
26.75
|
29,900 | 26.25 | 26.75 | 26.10 | 500 | 300 | 0.0 | |
| 17/06/2024 |
26.10
|
5,800 | 26 | 26.35 | 26 | 0 | 0 | 0 | |
| 14/06/2024 |
26.25
|
31,800 | 26.35 | 26.35 | 26 | 0 | 0 | 0 | |
| 13/06/2024 |
25.95
|
13,000 | 26.15 | 26.30 | 25.95 | 0 | 0 | 0 | |
| 12/06/2024 |
26.25
|
3,700 | 26.20 | 26.35 | 26.20 | 2,300 | 0 | 0.1 | |
| 11/06/2024 |
26.20
|
10,700 | 26.10 | 26.45 | 26 | 0 | 0 | 0 | |
| 10/06/2024 |
26.30
|
12,200 | 26 | 26.30 | 26 | 100 | 0 | 0.0 | |
| 07/06/2024 |
26.25
|
12,800 | 26.10 | 26.25 | 26.10 | 600 | 0 | 0.0 | |
| 06/06/2024 |
26.10
|
9,500 | 26.20 | 26.20 | 26.10 | 0 | 0 | 0 | |
| 05/06/2024 |
26.20
|
15,900 | 26 | 26.20 | 26 | 0 | 2,600 | -0.1 | |
| 04/06/2024 |
25.95
|
7,700 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 03/06/2024 |
26
|
6,100 | 26 | 26.10 | 26 | 0 | 1,700 | -0.0 | |
| 31/05/2024 |
26
|
3,600 | 26.10 | 26.10 | 26 | 0 | 0 | 0 | |
| 30/05/2024 |
26.05
|
19,400 | 27.40 | 27.40 | 26.05 | 0 | 0 | 0 | |
| 29/05/2024 |
25.70
|
4,400 | 25.70 | 25.95 | 25.65 | 0 | 0 | 0 | |
| 28/05/2024 |
25.70
|
4,000 | 25.65 | 25.80 | 25.60 | 0 | 0 | 0 | |
| 27/05/2024 |
25.70
|
9,400 | 25.80 | 25.85 | 25.70 | 0 | 0 | 0 | |
| 24/05/2024 |
25.80
|
7,600 | 25.90 | 25.90 | 25.80 | 200 | 0 | 0.0 | |
| 23/05/2024 |
25.90
|
10,500 | 25.10 | 26 | 25.10 | 0 | 0 | 0 | |
| 22/05/2024 |
25.80
|
8,900 | 25.80 | 26 | 25.80 | 400 | 0 | 0.0 | |
| 21/05/2024 |
25.80
|
1,700 | 25.80 | 25.80 | 25.80 | 1,400 | 0 | 0.0 | |
| 20/05/2024 |
26.10
|
11,300 | 26 | 26.30 | 25.90 | 2,500 | 0 | 0.1 | |
| 17/05/2024 |
26.20
|
13,500 | 26.10 | 26.20 | 26 | 0 | 0 | 0 | |
| 16/05/2024 |
26.10
|
12,500 | 26.10 | 26.10 | 26 | 0 | 0 | 0 | |
| 15/05/2024 |
26.10
|
13,300 | 26.25 | 26.25 | 26 | 0 | 100 | -0.0 | |
| 14/05/2024 |
26.10
|
3,400 | 25.70 | 26.25 | 25.70 | 0 | 0 | 0 | |
| 13/05/2024 |
26.30
|
400 | 26.25 | 26.30 | 26.25 | 0 | 0 | 0 | |
| 10/05/2024 |
25.70
|
10,000 | 26 | 26 | 25.70 | 100 | 0 | 0.0 | |
| 09/05/2024 |
25.90
|
20,500 | 25.60 | 25.90 | 25.60 | 0 | 0 | 0 | |
| 08/05/2024 |
25.90
|
1,200 | 26 | 26 | 25.90 | 0 | 0 | 0 | |
| 07/05/2024 |
26
|
3,400 | 25.55 | 26 | 25.55 | 0 | 100 | -0.0 | |
| 06/05/2024 |
25.55
|
4,200 | 25.50 | 25.65 | 25.50 | 0 | 0 | 0 | |
| 03/05/2024 |
25.80
|
900 | 26 | 26 | 25.80 | 0 | 0 | 0 | |
| 02/05/2024 |
26.20
|
1,600 | 25.40 | 26.45 | 25.40 | 100 | 0 | 0.0 | |
| 26/04/2024 |
25.70
|
3,300 | 25.90 | 25.90 | 25.70 | 0 | 0 | 0 | |
| 25/04/2024 |
25.90
|
6,000 | 26.70 | 26.70 | 25.20 | 100 | 0 | 0.0 | |
| 24/04/2024 |
26.95
|
1,900 | 26.15 | 26.95 | 26 | 0 | 0 | 0 | |
| 23/04/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/04/2024 |
27
|
13,700 | 25 | 27.40 | 24.80 | 0 | 0 | 0 | |
| 22/04/2024 |
26.10
|
11,400 | 26.00 | 26.73 | 25.81 | 100 | 200 | -0.0 | |
| 19/04/2024 |
25.91
|
3,100 | 26.00 | 26.00 | 25.91 | 0 | 0 | 0 | |
| 17/04/2024 |
26.00
|
8,200 | 26.29 | 26.29 | 25.81 | 0 | 0 | 0 | |
| 16/04/2024 |
26.29
|
40,800 | 26.49 | 26.49 | 25.71 | 0 | 2,300 | -0.1 | |
| 15/04/2024 |
26.00
|
68,000 | 27.02 | 27.02 | 26.00 | 0 | 0 | 0 | |
| 12/04/2024 |
27.02
|
32,000 | 26.82 | 27.74 | 26.29 | 100 | 0 | 0.0 | |
| 11/04/2024 |
26.77
|
20,500 | 25.81 | 27.74 | 25.81 | 2,300 | 0 | 0.1 | |
| 10/04/2024 |
26.58
|
336,900 | 26.00 | 26.58 | 25.91 | 0 | 0 | 0 | |
| 09/04/2024 |
26.00
|
15,500 | 25.04 | 26.00 | 25.04 | 6,000 | 0 | 0.2 | |
| 08/04/2024 |
25.04
|
2,000 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 05/04/2024 |
25.71
|
5,500 | 25.91 | 26.00 | 25.71 | 0 | 0 | 0 | |
| 04/04/2024 |
25.91
|
6,300 | 26.00 | 26.00 | 25.91 | 0 | 0 | 0 | |
| 03/04/2024 |
26.00
|
1,900 | 25.86 | 26.00 | 25.86 | 0 | 0 | 0 | |
| 02/04/2024 |
25.86
|
12,800 | 26.39 | 26.39 | 25.86 | 0 | 700 | -0.0 | |
| 01/04/2024 |
26.29
|
39,500 | 26.00 | 26.39 | 26.00 | 0 | 500 | -0.0 | |
| 29/03/2024 |
25.71
|
44,600 | 25.04 | 25.71 | 25.04 | 4,900 | 0 | 0.1 | |
| 28/03/2024 |
25.04
|
179,700 | 25.19 | 25.19 | 24.75 | 64,900 | 0 | 1.7 | |
| 27/03/2024 |
25.04
|
20,600 | 25.04 | 25.04 | 24.85 | 8,000 | 0 | 0.2 | |
| 26/03/2024 |
24.66
|
10,900 | 24.66 | 24.66 | 24.66 | 7,400 | 0 | 0.2 | |
| 25/03/2024 |
24.61
|
57,400 | 24.61 | 24.70 | 24.41 | 19,200 | 0 | 0.5 | |
| 22/03/2024 |
24.61
|
17,200 | 24.46 | 24.61 | 24.37 | 5,500 | 0 | 0.1 | |
| 21/03/2024 |
24.46
|
97,000 | 24.41 | 24.46 | 24.32 | 50,300 | 0 | 1.3 | |
| 20/03/2024 |
24.41
|
21,300 | 24.41 | 24.41 | 24.27 | 9,000 | 0 | 0.2 | |
| 19/03/2024 |
24.41
|
19,900 | 24.46 | 24.46 | 24.13 | 9,000 | 0 | 0.2 | |
| 18/03/2024 |
24.46
|
28,300 | 24.46 | 24.46 | 24.08 | 14,400 | 0 | 0.4 | |
| 15/03/2024 |
24.46
|
75,100 | 24.32 | 24.46 | 24.27 | 0 | 0 | 0 | |
| 14/03/2024 |
24.32
|
2,400 | 24.41 | 24.41 | 24.32 | 1,000 | 0 | 0.0 | |
| 13/03/2024 |
24.41
|
5,100 | 24.46 | 24.46 | 24.32 | 2,000 | 0 | 0.1 | |
| 12/03/2024 |
24.46
|
17,000 | 24.46 | 24.46 | 24.27 | 3,800 | 400 | 0.1 | |
| 11/03/2024 |
24.46
|
8,900 | 24.46 | 24.46 | 24.37 | 4,100 | 0 | 0.1 | |
| 08/03/2024 |
24.46
|
6,100 | 24.41 | 24.56 | 24.41 | 1,000 | 0 | 0.0 | |
| 07/03/2024 |
24.41
|
7,200 | 24.22 | 24.51 | 24.27 | 3,300 | 0 | 0.1 | |
| 06/03/2024 |
24.22
|
8,900 | 24.66 | 24.66 | 24.22 | 2,000 | 0 | 0.1 | |
| 05/03/2024 |
24.66
|
22,100 | 24.37 | 24.66 | 24.37 | 5,100 | 0 | 0.1 | |