Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 1.82% | 69,800 | 0 | 0 |
26.90
28
28
|
2 tháng
(2024-07-22) |
1.50 | 5.66% | 244,000 | -13,000 | -0.4 |
26.50
28
28
|
3 tháng
(2024-06-21) |
2.50 | 9.80% | 457,000 | -15,000 | -0.4 |
25.20
28
28
|
6 tháng
(2024-03-25) |
4.32 | 18.26% | 1,348,000 | -19,600 | -0.5 |
21.51
28
28
|
12 tháng
(2023-09-25) |
8.57 | 44.09% | 3,816,800 | -1,177,800 | -24.9 |
17.26
28
28
|
24 tháng
(2022-09-30) |
9.05 | 47.73% | 6,663,107 | -1,445,500 | -30.4 |
15.41
28
28
|
36 tháng
(2021-10-05) |
8.40 | 42.83% | 10,868,087 | -1,902,600 | -40.8 |
15.41
28
28
|
60 tháng
(2019-10-16) |
18.39 | 191.31% | 19,366,432 | -1,733,735 | -34.0 |
8.14
28
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
28
|
900 | 27.10 | 28 | 27 | 0 | 0 | 0 | |
18/09/2024 |
27.50
|
5,800 | 27.50 | 27.60 | 27.50 | 0 | 0 | 0 | |
17/09/2024 |
27.50
|
5,200 | 27 | 27.50 | 27 | 0 | 0 | 0 | |
16/09/2024 |
27
|
9,600 | 27.50 | 27.60 | 27 | 0 | 0 | 0 | |
13/09/2024 |
27.30
|
3,700 | 27.20 | 27.30 | 27.20 | 0 | 0 | 0 | |
12/09/2024 |
27
|
4,100 | 27 | 27 | 26.90 | 0 | 0 | 0 | |
11/09/2024 |
27
|
2,200 | 26.90 | 27 | 26.90 | 0 | 0 | 0 | |
10/09/2024 |
26.90
|
500 | 27 | 27 | 26.90 | 0 | 0 | 0 | |
09/09/2024 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
06/09/2024 |
27
|
4,000 | 27 | 27 | 27 | 0 | 0 | 0 | |
05/09/2024 |
27
|
3,200 | 27 | 27 | 26.90 | 0 | 0 | 0 | |
04/09/2024 |
26.90
|
1,600 | 27.60 | 27.60 | 26.90 | 0 | 0 | 0 | |
30/08/2024 |
27.60
|
8,500 | 27 | 27.60 | 26.80 | 0 | 0 | 0 | |
29/08/2024 |
27
|
900 | 27.90 | 27.90 | 27 | 0 | 0 | 0 | |
28/08/2024 |
27
|
600 | 27 | 27 | 27 | 0 | 0 | 0 | |
27/08/2024 |
27
|
1,300 | 27 | 27 | 27 | 0 | 0 | 0 | |
26/08/2024 |
27
|
4,600 | 27.10 | 27.30 | 26.80 | 0 | 0 | 0 | |
23/08/2024 |
27.10
|
1,700 | 27.50 | 27.50 | 27.10 | 0 | 0 | 0 | |
22/08/2024 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
21/08/2024 |
27.60
|
4,300 | 27.50 | 27.60 | 27.50 | 0 | 0 | 0 | |
20/08/2024 |
27.50
|
7,000 | 27.20 | 27.50 | 27 | 0 | 0 | 0 | |
19/08/2024 |
27.10
|
4,500 | 27.10 | 27.20 | 27.10 | 0 | 0 | 0 | |
16/08/2024 |
27
|
1,900 | 27 | 27 | 27 | 0 | 0 | 0 | |
15/08/2024 |
27
|
600 | 27 | 27 | 27 | 0 | 0 | 0 | |
14/08/2024 |
27.20
|
400 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
13/08/2024 |
27
|
15,200 | 27 | 27 | 27 | 0 | 13,000 | -0.4 | |
12/08/2024 |
27
|
800 | 27.40 | 27.40 | 26.70 | 0 | 0 | 0 | |
09/08/2024 |
27.40
|
6,700 | 27.30 | 27.40 | 27.30 | 0 | 0 | 0 | |
08/08/2024 |
27.30
|
5,300 | 26 | 27.30 | 26 | 0 | 0 | 0 | |
07/08/2024 |
27.20
|
100 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
06/08/2024 |
27.20
|
23,200 | 26.90 | 27.20 | 26.70 | 0 | 0 | 0 | |
05/08/2024 |
26.90
|
800 | 27.40 | 27.40 | 26.90 | 0 | 0 | 0 | |
02/08/2024 |
27.40
|
3,200 | 27 | 27.40 | 27 | 0 | 0 | 0 | |
01/08/2024 |
27.90
|
37,400 | 27.90 | 28 | 27.50 | 0 | 0 | 0 | |
31/07/2024 |
28
|
7,300 | 27 | 28 | 27 | 0 | 0 | 0 | |
30/07/2024 |
27
|
4,500 | 26.50 | 27 | 26.40 | 0 | 0 | 0 | |
29/07/2024 |
26.50
|
500 | 25.50 | 27.80 | 25.50 | 0 | 0 | 0 | |
26/07/2024 |
26.90
|
9,500 | 26.90 | 27 | 24.30 | 0 | 0 | 0 | |
25/07/2024 |
26.90
|
1,500 | 27 | 27 | 26.50 | 0 | 0 | 0 | |
24/07/2024 |
26.50
|
2,700 | 26.50 | 27 | 26.50 | 0 | 0 | 0 | |
23/07/2024 |
26.50
|
14,500 | 26.40 | 27 | 26.20 | 0 | 0 | 0 | |
22/07/2024 |
26.50
|
33,600 | 26.90 | 27.40 | 25.50 | 0 | 0 | 0 | |
19/07/2024 |
26.90
|
2,300 | 27.50 | 27.50 | 26.60 | 0 | 0 | 0 | |
18/07/2024 |
27.50
|
1,200 | 27.30 | 27.50 | 27.30 | 0 | 0 | 0 | |
17/07/2024 |
27.50
|
6,800 | 28 | 28.40 | 27.50 | 0 | 0 | 0 | |
16/07/2024 |
27.50
|
7,500 | 27 | 28 | 27 | 0 | 0 | 0 | |
15/07/2024 |
27
|
3,400 | 27 | 27 | 27 | 0 | 0 | 0 | |
12/07/2024 |
27
|
5,600 | 27 | 27.20 | 27 | 0 | 0 | 0 | |
11/07/2024 |
27
|
6,800 | 26.50 | 27 | 26.50 | 0 | 0 | 0 | |
10/07/2024 |
26.50
|
6,400 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
09/07/2024 |
26.50
|
36,800 | 25.60 | 26.50 | 25.60 | 0 | 0 | 0 | |
08/07/2024 |
25.60
|
6,600 | 25.70 | 26 | 25.50 | 0 | 0 | 0 | |
05/07/2024 |
25.70
|
2,000 | 25.60 | 25.70 | 25.60 | 0 | 0 | 0 | |
04/07/2024 |
25.60
|
4,300 | 25.20 | 25.80 | 25.20 | 0 | 0 | 0 | |
03/07/2024 |
25.20
|
16,600 | 25.30 | 25.40 | 25.20 | 0 | 0 | 0 | |
02/07/2024 |
25.30
|
17,700 | 25.30 | 25.40 | 25.30 | 0 | 0 | 0 | |
01/07/2024 |
25.30
|
6,300 | 25.80 | 26 | 25.20 | 0 | 0 | 0 | |
28/06/2024 |
25.80
|
9,800 | 25.60 | 26 | 25 | 0 | 2,000 | -0.1 | |
27/06/2024 |
25.60
|
5,900 | 26.40 | 26.40 | 25.40 | 0 | 0 | 0 | |
26/06/2024 |
25.40
|
1,600 | 25.50 | 25.50 | 25.30 | 0 | 0 | 0 | |
25/06/2024 |
25.50
|
7,600 | 26.30 | 26.30 | 25.40 | 0 | 0 | 0 | |
24/06/2024 |
25.50
|
36,000 | 25.50 | 26.50 | 25.20 | 0 | 0 | 0 | |
21/06/2024 |
25.50
|
21,800 | 25 | 25.50 | 25 | 0 | 0 | 0 | |
20/06/2024 |
24.80
|
1,800 | 25 | 25 | 24.80 | 0 | 0 | 0 | |
19/06/2024 |
25
|
6,400 | 24.20 | 25 | 24.10 | 0 | 0 | 0 | |
18/06/2024 |
24.30
|
8,500 | 24.40 | 24.90 | 24.30 | 0 | 0 | 0 | |
17/06/2024 |
24.50
|
23,400 | 25 | 25 | 24.50 | 0 | 300 | -0.0 | |
14/06/2024 |
25
|
14,400 | 25 | 25 | 25 | 0 | 1,500 | -0.0 | |
13/06/2024 |
25.20
|
5,700 | 24.90 | 25.20 | 24.90 | 0 | 0 | 0 | |
12/06/2024 |
24.80
|
13,000 | 24.50 | 24.90 | 24.50 | 0 | 0 | 0 | |
11/06/2024 |
24.50
|
8,100 | 24.60 | 24.70 | 24.20 | 0 | 0 | 0 | |
10/06/2024 |
24.60
|
19,100 | 24 | 24.60 | 24 | 0 | 0 | 0 | |
07/06/2024 |
24
|
14,700 | 24 | 24.20 | 24 | 0 | 0 | 0 | |
06/06/2024 |
24
|
4,100 | 24.10 | 24.10 | 24 | 0 | 0 | 0 | |
05/06/2024 |
24.10
|
8,300 | 24.20 | 24.20 | 24 | 0 | 0 | 0 | |
04/06/2024 |
24.10
|
8,300 | 24.10 | 24.10 | 24 | 0 | 0 | 0 | |
03/06/2024 |
24.10
|
15,500 | 24.20 | 24.20 | 23.90 | 0 | 0 | 0 | |
31/05/2024 |
24.20
|
7,000 | 24.20 | 24.20 | 23.90 | 0 | 0 | 0 | |
30/05/2024 |
24.20
|
35,100 | 24.20 | 24.20 | 23.80 | 0 | 0 | 0 | |
29/05/2024 |
24.20
|
12,000 | 24.20 | 24.20 | 23.70 | 0 | 0 | 0 | |
28/05/2024 |
24.20
|
3,600 | 24 | 24.20 | 23.90 | 0 | 0 | 0 | |
27/05/2024 |
24
|
4,400 | 24 | 24 | 23.90 | 0 | 0 | 0 | |
24/05/2024 |
24
|
1,900 | 24 | 24.30 | 23.80 | 0 | 0 | 0 | |
23/05/2024 |
24
|
24,100 | 24.20 | 24.30 | 23.70 | 0 | 0 | 0 | |
22/05/2024 |
24.20
|
3,700 | 24.20 | 24.20 | 23.70 | 0 | 0 | 0 | |
21/05/2024 |
24.20
|
6,100 | 24.20 | 24.20 | 23.80 | 0 | 0 | 0 | |
20/05/2024 |
24.20
|
60,100 | 24.20 | 24.20 | 23.50 | 0 | 0 | 0 | |
17/05/2024 |
23.70
|
3,700 | 23.70 | 23.70 | 23.40 | 0 | 0 | 0 | |
16/05/2024 |
23.70
|
7,400 | 23.40 | 23.70 | 23.40 | 0 | 700 | -0.0 | |
15/05/2024 |
23.40
|
16,800 | 23.10 | 23.40 | 23.10 | 0 | 0 | 0 | |
14/05/2024 |
23.40
|
6,200 | 24 | 24 | 23 | 0 | 0 | 0 | |
13/05/2024 |
24
|
7,600 | 24 | 24.20 | 23.80 | 0 | 0 | 0 | |
10/05/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
10/05/2024 |
23.60
|
17,700 | 23.80 | 23.80 | 23.30 | 0 | 0 | 0 | |
09/05/2024 |
23.30
|
3,800 | 23.30 | 23.30 | 22.73 | 0 | 0 | 0 | |
08/05/2024 |
23.11
|
5,200 | 23.11 | 23.39 | 23.11 | 0 | 0 | 0 | |
07/05/2024 |
23.11
|
27,700 | 22.92 | 23.11 | 22.64 | 0 | 1,000 | -0.0 | |
06/05/2024 |
22.83
|
13,400 | 22.83 | 23.21 | 22.64 | 0 | 0 | 0 | |
03/05/2024 |
23.02
|
36,300 | 22.73 | 23.02 | 22.64 | 0 | 0 | 0 | |
02/05/2024 |
23.39
|
4,000 | 23.39 | 23.58 | 23.39 | 0 | 0 | 0 | |
26/04/2024 |
23.39
|
16,000 | 23.39 | 23.58 | 23.39 | 0 | 0 | 0 |