| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-1.80 | -6.43% | 32,452 | 0 | 0 |
25.60
30
26.20
|
|
2 tháng
(2024-09-23) |
0.69 | 2.72% | 79,406 | 0 | 0 |
25
30
26.20
|
|
3 tháng
(2024-08-26) |
2.26 | 9.46% | 129,835 | 0 | 0 |
23.94
30
26.20
|
|
6 tháng
(2024-05-27) |
3.56 | 15.72% | 278,465 | 0 | 0 |
20.79
30
26.20
|
|
12 tháng
(2023-11-28) |
9.57 | 57.50% | 465,309 | 0 | 0 |
15.71
30
26.20
|
|
24 tháng
(2022-12-05) |
6.75 | 34.73% | 613,081 | 0 | 0 |
13.98
30
26.20
|
|
36 tháng
(2021-12-08) |
0.86 | 3.40% | 2,223,678 | -400 | -0.0 |
13.98
30
26.20
|
|
60 tháng
(2019-12-19) |
19.65 | 299.76% | 4,549,377 | 1,200 | 0.0 |
5.26
30.15
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2024 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 21/11/2024 |
25.60
|
1,600 | 26 | 26 | 25.50 | 0 | 0 | 0 | |
| 20/11/2024 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 19/11/2024 |
27.40
|
400 | 27.50 | 27.50 | 27.40 | 0 | 0 | 0 | |
| 18/11/2024 |
27.50
|
1,100 | 27.70 | 27.70 | 27.50 | 0 | 0 | 0 | |
| 15/11/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 14/11/2024 |
27.60
|
1,400 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 13/11/2024 |
27.50
|
1,100 | 28.20 | 28.20 | 27.50 | 0 | 0 | 0 | |
| 12/11/2024 |
28.20
|
3,240 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 11/11/2024 |
28.10
|
1,001 | 30 | 30 | 28.10 | 0 | 0 | 0 | |
| 08/11/2024 |
28.10
|
229 | 28.50 | 28.50 | 28.10 | 0 | 0 | 0 | |
| 07/11/2024 |
28.50
|
217 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 06/11/2024 |
28.10
|
905 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 05/11/2024 |
28.70
|
9 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 04/11/2024 |
28.70
|
1,001 | 30 | 30 | 28.70 | 0 | 0 | 0 | |
| 01/11/2024 |
30
|
3 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 31/10/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 30/10/2024 |
27.50
|
1,000 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 29/10/2024 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 28/10/2024 |
27.50
|
3,809 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 25/10/2024 |
28
|
3,800 | 28.50 | 28.50 | 28 | 0 | 0 | 0 | |
| 24/10/2024 |
28.60
|
10,019 | 28 | 28.60 | 28 | 0 | 0 | 0 | |
| 23/10/2024 |
28
|
1,319 | 26.90 | 28 | 26.90 | 0 | 0 | 0 | |
| 22/10/2024 |
30
|
2,900 | 28.50 | 30.50 | 26.40 | 0 | 0 | 0 | |
| 21/10/2024 |
26.60
|
1,900 | 26.80 | 26.80 | 26.60 | 0 | 0 | 0 | |
| 18/10/2024 |
26.70
|
940 | 26.90 | 26.90 | 26.70 | 0 | 0 | 0 | |
| 17/10/2024 |
26.90
|
800 | 26.50 | 26.90 | 26.50 | 0 | 0 | 0 | |
| 16/10/2024 |
26.80
|
801 | 27 | 27 | 26.80 | 0 | 0 | 0 | |
| 15/10/2024 |
27
|
3,000 | 27 | 27 | 26.80 | 0 | 0 | 0 | |
| 14/10/2024 |
27
|
5,500 | 25.80 | 27 | 25.80 | 0 | 0 | 0 | |
| 11/10/2024 |
25.80
|
2,608 | 25.30 | 25.90 | 25.30 | 0 | 0 | 0 | |
| 10/10/2024 |
25.80
|
1,200 | 25.90 | 25.90 | 25.70 | 0 | 0 | 0 | |
| 09/10/2024 |
26
|
939 | 25.60 | 26 | 25.60 | 0 | 0 | 0 | |
| 08/10/2024 |
25
|
1,780 | 26.10 | 26.10 | 25 | 0 | 0 | 0 | |
| 07/10/2024: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
| 07/10/2024 |
26
|
4,014 | 26.70 | 26.70 | 24.30 | 0 | 0 | 0 | |
| 04/10/2024 |
26.80
|
1,850 | 26.98 | 26.98 | 26.34 | 0 | 0 | 0 | |
| 03/10/2024 |
25.97
|
4,800 | 27.08 | 27.08 | 25.97 | 0 | 0 | 0 | |
| 02/10/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 01/10/2024 |
27.08
|
1,000 | 27.17 | 27.17 | 27.08 | 0 | 0 | 0 | |
| 30/09/2024 |
26.80
|
2,200 | 28.00 | 28.00 | 26.80 | 0 | 0 | 0 | |
| 27/09/2024 |
27.82
|
3,700 | 28.00 | 28.00 | 27.72 | 0 | 0 | 0 | |
| 26/09/2024 |
26.43
|
3,299 | 26.43 | 26.43 | 26.34 | 0 | 0 | 0 | |
| 25/09/2024 |
26.15
|
2,319 | 26.15 | 26.34 | 25.88 | 0 | 0 | 0 | |
| 24/09/2024 |
25.69
|
700 | 25.78 | 25.78 | 25.69 | 0 | 0 | 0 | |
| 23/09/2024 |
25.51
|
704 | 25.88 | 25.88 | 25.51 | 0 | 0 | 0 | |
| 20/09/2024 |
25.51
|
5,000 | 25.88 | 25.88 | 25.41 | 0 | 0 | 0 | |
| 19/09/2024 |
25.41
|
8,329 | 25.14 | 25.41 | 25.14 | 0 | 0 | 0 | |
| 18/09/2024 |
24.95
|
4,800 | 24.58 | 25.41 | 24.49 | 0 | 0 | 0 | |
| 17/09/2024 |
25.41
|
2,400 | 25.88 | 25.88 | 25.23 | 0 | 0 | 0 | |
| 16/09/2024 |
25.60
|
2,900 | 25.32 | 25.78 | 25.32 | 0 | 0 | 0 | |
| 13/09/2024 |
25.41
|
5,700 | 25.60 | 25.69 | 24.86 | 0 | 0 | 0 | |
| 12/09/2024 |
24.30
|
2,200 | 24.40 | 24.58 | 24.30 | 0 | 0 | 0 | |
| 11/09/2024 |
24.40
|
500 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 10/09/2024 |
24.40
|
5,100 | 24.49 | 24.58 | 24.40 | 0 | 0 | 0 | |
| 09/09/2024 |
24.40
|
4,200 | 24.03 | 24.40 | 24.03 | 0 | 0 | 0 | |
| 06/09/2024 |
24.40
|
2,800 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 05/09/2024 |
24.49
|
2,400 | 24.40 | 24.49 | 24.30 | 0 | 0 | 0 | |
| 04/09/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 30/08/2024 |
24.03
|
200 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 29/08/2024 |
24.03
|
500 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 28/08/2024 |
24.21
|
2,300 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 27/08/2024 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 26/08/2024 |
23.94
|
1,100 | 24.03 | 24.03 | 23.94 | 0 | 0 | 0 | |
| 23/08/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 22/08/2024 |
24.03
|
2,900 | 24.12 | 24.12 | 23.94 | 0 | 0 | 0 | |
| 21/08/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 20/08/2024 |
23.84
|
500 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 19/08/2024 |
23.84
|
500 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 16/08/2024 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
| 15/08/2024 |
22.83
|
1,400 | 23.10 | 23.10 | 22.83 | 0 | 0 | 0 | |
| 14/08/2024 |
23.20
|
9,200 | 23.10 | 23.47 | 23.10 | 0 | 0 | 0 | |
| 13/08/2024 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
| 12/08/2024 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
| 09/08/2024 |
22.83
|
100 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
| 08/08/2024 |
22.83
|
100 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
| 07/08/2024 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
| 06/08/2024 |
23.01
|
3,810 | 22.73 | 23.01 | 22.73 | 0 | 0 | 0 | |
| 05/08/2024 |
23.84
|
9,500 | 24.03 | 24.03 | 23.84 | 0 | 0 | 0 | |
| 02/08/2024 |
24.03
|
7,000 | 23.29 | 25.78 | 23.10 | 0 | 0 | 0 | |
| 01/08/2024 |
24.86
|
2,010 | 26.25 | 26.25 | 23.38 | 0 | 0 | 0 | |
| 31/07/2024 |
24.03
|
1,300 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 30/07/2024 |
23.10
|
3,900 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 29/07/2024 |
23.10
|
700 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 26/07/2024 |
22.64
|
2,900 | 23.10 | 23.10 | 22.64 | 0 | 0 | 0 | |
| 25/07/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 24/07/2024 |
23.20
|
8,700 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 23/07/2024 |
23.20
|
9,700 | 23.29 | 23.29 | 23.20 | 0 | 0 | 0 | |
| 22/07/2024 |
23.29
|
500 | 24.03 | 24.03 | 23.29 | 0 | 0 | 0 | |
| 19/07/2024 |
25.69
|
19,200 | 23.10 | 25.88 | 23.10 | 0 | 0 | 0 | |
| 18/07/2024 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 17/07/2024 |
23.75
|
3,800 | 24.49 | 24.49 | 23.75 | 0 | 0 | 0 | |
| 16/07/2024 |
24.49
|
100 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 15/07/2024 |
24.49
|
1,300 | 24.49 | 24.86 | 24.49 | 0 | 0 | 0 | |
| 12/07/2024 |
24.03
|
800 | 24.03 | 26.71 | 24.03 | 0 | 0 | 0 | |
| 11/07/2024 |
24.03
|
1,000 | 24.12 | 24.30 | 23.94 | 0 | 0 | 0 | |
| 10/07/2024 |
24.12
|
100 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 09/07/2024 |
23.38
|
3,100 | 24.12 | 24.12 | 23.38 | 0 | 0 | 0 | |
| 08/07/2024 |
24.03
|
900 | 24.21 | 24.21 | 22.36 | 0 | 0 | 0 | |
| 05/07/2024 |
24.30
|
1,100 | 23.57 | 24.30 | 23.57 | 0 | 0 | 0 | |
| 04/07/2024 |
24.40
|
10,900 | 24.40 | 24.49 | 24.03 | 0 | 0 | 0 | |