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) |
-0.45 | -1.89% | 86,400 | -12,723 | -0.3 |
23.15
24.50
23.35
|
2 tháng
(2024-07-22) |
-0.45 | -1.89% | 117,500 | -11,448 | -0.3 |
23.15
25.35
23.35
|
3 tháng
(2024-06-21) |
-0.65 | -2.71% | 166,300 | -13,318 | -0.3 |
23.15
25.35
23.35
|
6 tháng
(2024-03-25) |
-0.91 | -3.75% | 353,700 | -81,362 | -1.9 |
23.15
26.29
23.35
|
12 tháng
(2023-09-25) |
-1.26 | -5.11% | 512,300 | -96,162 | -2.3 |
21.17
26.29
23.35
|
24 tháng
(2022-09-30) |
-1.48 | -5.95% | 1,845,300 | -164,747 | -4.2 |
21.17
26.51
23.35
|
36 tháng
(2021-10-05) |
4.91 | 26.65% | 12,037,600 | -271,509 | -9.3 |
18.44
32.71
23.35
|
60 tháng
(2019-10-16) |
13.04 | 126.39% | 15,743,000 | -219,929 | -7.7 |
9.08
32.71
23.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
23.35
|
3,200 | 23.35 | 23.70 | 23.30 | 100 | 3,200 | -0.1 | |
18/09/2024 |
23.70
|
28,900 | 23.60 | 23.70 | 23.50 | 0 | 10,000 | -0.2 | |
17/09/2024 |
23.70
|
1,100 | 23.75 | 23.75 | 23.70 | 0 | 0 | 0 | |
16/09/2024 |
23.75
|
1,400 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
13/09/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
12/09/2024 |
23.80
|
5,600 | 23.80 | 23.95 | 23.50 | 6 | 0 | 0.0 | |
11/09/2024 |
23.95
|
100 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
10/09/2024 |
23.15
|
5,900 | 23.80 | 23.80 | 23.10 | 23 | 300 | -0.0 | |
09/09/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
06/09/2024 |
23.90
|
1,600 | 23.60 | 23.90 | 23.50 | 300 | 0 | 0.0 | |
05/09/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 1 | 0 | 0 | |
04/09/2024 |
23.60
|
15,100 | 24.50 | 24.50 | 23.20 | 307 | 0 | 0.0 | |
30/08/2024 |
24.50
|
7,000 | 23.80 | 24.50 | 23.80 | 3 | 0 | 0.0 | |
29/08/2024 |
23.85
|
8,900 | 23.90 | 23.90 | 23.80 | 0 | 100 | -0.0 | |
28/08/2024 |
23.85
|
100 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
27/08/2024 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
26/08/2024 |
23.85
|
500 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
23/08/2024 |
23.90
|
3,600 | 23.80 | 23.90 | 23.80 | 0 | 0 | 0 | |
22/08/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 37 | 0 | 0 | |
21/08/2024 |
23.80
|
2,400 | 24.20 | 24.20 | 23.80 | 0 | 0 | 0 | |
20/08/2024 |
23.80
|
1,000 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
19/08/2024 |
23.80
|
3,300 | 23.20 | 24 | 23.10 | 100 | 0 | 0.0 | |
16/08/2024 |
23.90
|
2,700 | 23.85 | 23.90 | 23.85 | 0 | 0 | 0 | |
15/08/2024 |
23.50
|
2,100 | 23.85 | 23.85 | 23.50 | 800 | 0 | 0.0 | |
14/08/2024 |
23.95
|
1,300 | 24 | 24 | 23.60 | 0 | 100 | -0.0 | |
13/08/2024 |
24.90
|
2,000 | 25.15 | 25.15 | 22.60 | 0 | 0 | 0 | |
12/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
09/08/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
08/08/2024 |
24.20
|
1,000 | 23.80 | 24.20 | 23.80 | 0 | 300 | -0.0 | |
07/08/2024 |
24.25
|
4,000 | 23.65 | 24.25 | 23 | 0 | 2,900 | -0.1 | |
06/08/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 25 | 0 | |
05/08/2024 |
23.65
|
1,600 | 25.10 | 25.10 | 23.65 | 400 | 1,200 | -0.0 | |
02/08/2024 |
25.35
|
500 | 23.70 | 25.35 | 23.70 | 400 | 0 | 0.0 | |
01/08/2024 |
23.70
|
1,200 | 23.50 | 23.70 | 23.50 | 0 | 0 | 0 | |
31/07/2024 |
25
|
4,800 | 23.60 | 25.10 | 23.60 | 1,200 | 0 | 0.0 | |
30/07/2024 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
29/07/2024 |
23.50
|
4,700 | 26 | 26 | 23.50 | 2,900 | 0 | 0.1 | |
26/07/2024 |
24.55
|
100 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
25/07/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
24/07/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
23/07/2024 |
24.50
|
800 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
22/07/2024 |
23.80
|
900 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
19/07/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
18/07/2024 |
23.80
|
6,600 | 23.80 | 23.80 | 23.80 | 4 | 0 | 0 | |
17/07/2024 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 100 | 0 | 0.0 | |
16/07/2024 |
23.70
|
600 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 | |
15/07/2024 |
23.80
|
1,500 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
12/07/2024 |
23.80
|
800 | 23.80 | 23.80 | 23.80 | 151 | 100 | 0.0 | |
11/07/2024 |
24
|
1,100 | 23.70 | 24 | 23.20 | 0 | 0 | 0 | |
10/07/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
09/07/2024 |
24
|
1,300 | 24 | 24 | 24 | 0 | 0 | 0 | |
08/07/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
05/07/2024 |
23.80
|
3,300 | 23.50 | 23.80 | 23.50 | 300 | 2,500 | -0.1 | |
04/07/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 15 | 0 | 0 | |
03/07/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
02/07/2024 |
23.80
|
3,500 | 24.30 | 24.30 | 23.80 | 0 | 0 | 0 | |
01/07/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
28/06/2024 |
24
|
600 | 24 | 24 | 24 | 85 | 25 | 0 | |
27/06/2024 |
24
|
13,200 | 23.95 | 24 | 23.95 | 0 | 200 | -0.0 | |
26/06/2024 |
24
|
4,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
25/06/2024 |
24.10
|
100 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
24/06/2024 |
24.10
|
10,900 | 24.30 | 24.30 | 24 | 300 | 0 | 0.0 | |
21/06/2024 |
24
|
1,100 | 24 | 24 | 24 | 0 | 0 | 0 | |
20/06/2024 |
24
|
8,400 | 23.50 | 24 | 23.20 | 0 | 0 | 0 | |
19/06/2024 |
24
|
6,800 | 24 | 24 | 24 | 0 | 0 | 0 | |
18/06/2024 |
24
|
2,600 | 24.60 | 25 | 24 | 0 | 300 | -0.0 | |
17/06/2024 |
23.90
|
5,500 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
14/06/2024 |
23.90
|
4,000 | 24 | 24 | 23.90 | 0 | 0 | 0 | |
13/06/2024 |
24.55
|
1,600 | 23.90 | 24.65 | 23.60 | 0 | 0 | 0 | |
12/06/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
11/06/2024 |
23.90
|
3,500 | 24.10 | 24.10 | 23.60 | 100 | 0 | 0.0 | |
10/06/2024 |
24.10
|
200 | 24.10 | 24.10 | 24.10 | 76 | 0 | 0 | |
07/06/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
07/06/2024 |
24.95
|
4,300 | 24 | 24.95 | 24 | 0 | 0 | 0 | |
06/06/2024 |
25.50
|
4,200 | 26.00 | 26.00 | 23.81 | 100 | 0 | 0.0 | |
05/06/2024 |
24.31
|
30,600 | 23.42 | 24.31 | 23.42 | 200 | 27,600 | -0.6 | |
04/06/2024 |
24.41
|
200 | 23.37 | 24.41 | 23.37 | 0 | 100 | -0.0 | |
03/06/2024 |
24.56
|
1,000 | 24.61 | 24.61 | 23.81 | 0 | 800 | -0.0 | |
31/05/2024 |
23.81
|
3,200 | 23.81 | 23.81 | 23.81 | 5 | 3,200 | -0.1 | |
30/05/2024 |
24.06
|
1,800 | 24.06 | 24.06 | 24.01 | 0 | 0 | 0 | |
29/05/2024 |
23.81
|
5,900 | 23.81 | 23.91 | 23.52 | 200 | 3,700 | -0.1 | |
28/05/2024 |
23.81
|
2,300 | 23.81 | 23.81 | 23.81 | 0 | 150 | -0.0 | |
27/05/2024 |
23.81
|
1,100 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
24/05/2024 |
24.31
|
100 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
23/05/2024 |
24.31
|
5,000 | 24.31 | 24.41 | 23.22 | 0 | 0 | 0 | |
22/05/2024 |
24.01
|
100 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
21/05/2024 |
24.51
|
1,600 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
20/05/2024 |
23.81
|
2,500 | 23.81 | 23.81 | 23.81 | 1,500 | 0 | 0.0 | |
17/05/2024 |
23.81
|
2,000 | 24.01 | 24.01 | 23.81 | 0 | 0 | 0 | |
16/05/2024 |
23.76
|
100 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
15/05/2024 |
23.76
|
2,400 | 23.76 | 23.76 | 23.22 | 0 | 0 | 0 | |
14/05/2024 |
23.76
|
400 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
13/05/2024 |
23.76
|
4,000 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
10/05/2024 |
23.76
|
1,600 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
09/05/2024 |
24.41
|
2,000 | 23.22 | 24.41 | 23.17 | 0 | 0 | 0 | |
08/05/2024 |
24.56
|
100 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
07/05/2024 |
23.61
|
19,100 | 23.61 | 23.81 | 23.61 | 0 | 16,375 | -0.4 | |
06/05/2024 |
24.31
|
9,600 | 23.42 | 24.31 | 23.37 | 0 | 2,000 | -0.0 | |
03/05/2024 |
23.42
|
500 | 23.32 | 23.42 | 23.32 | 0 | 0 | 0 | |
02/05/2024 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
26/04/2024 |
24.66
|
4,800 | 23.32 | 24.66 | 23.32 | 0 | 100 | -0.0 |