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) |
-1.08 | -3.62% | 146,400 | -500 | -0.0 |
28.60
30.07
28.70
|
2 tháng
(2024-07-22) |
-3.04 | -9.57% | 504,700 | 1,300 | 0.0 |
28.60
32.52
28.70
|
3 tháng
(2024-06-21) |
-13.98 | -32.75% | 1,792,300 | -36,900 | -1.7 |
28.60
43.63
28.70
|
6 tháng
(2024-03-25) |
3.93 | 15.87% | 2,860,800 | -171,912 | -6.7 |
24.20
43.63
28.70
|
12 tháng
(2023-09-25) |
6.13 | 27.15% | 3,520,300 | -207,412 | -7.5 |
21.05
43.63
28.70
|
24 tháng
(2022-09-30) |
6.02 | 26.53% | 4,693,354 | -227,412 | -8.1 |
15.70
43.63
28.70
|
36 tháng
(2021-10-05) |
5.51 | 23.77% | 7,084,926 | -232,812 | -8.2 |
15.70
43.63
28.70
|
60 tháng
(2019-10-16) |
-1.57 | -5.17% | 12,497,006 | -356,042 | -11.3 |
15.70
43.63
28.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
28.70
|
8,300 | 29.10 | 29.10 | 28.70 | 0 | 0 | 0 | |
18/09/2024 |
29.30
|
2,400 | 29.10 | 29.50 | 29 | 0 | 0 | 0 | |
17/09/2024 |
29
|
5,000 | 29 | 29 | 29 | 0 | 0 | 0 | |
16/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
16/09/2024 |
28.90
|
2,300 | 29.10 | 29.10 | 28.90 | 0 | 0 | 0 | |
13/09/2024 |
28.70
|
5,200 | 28.50 | 29.58 | 28.41 | 0 | 1,800 | -0.1 | |
12/09/2024 |
28.60
|
4,600 | 28.90 | 28.90 | 28.11 | 0 | 0 | 0 | |
11/09/2024 |
29.39
|
20,800 | 29.78 | 29.78 | 28.80 | 0 | 0 | 0 | |
10/09/2024 |
29.19
|
11,800 | 30.07 | 30.07 | 28.70 | 0 | 800 | -0.0 | |
09/09/2024 |
29.39
|
5,300 | 29.39 | 29.39 | 29.19 | 0 | 0 | 0 | |
06/09/2024 |
29.39
|
10,900 | 29.48 | 29.48 | 29.19 | 0 | 0 | 0 | |
05/09/2024 |
29.78
|
5,800 | 29.88 | 29.88 | 29.39 | 0 | 0 | 0 | |
04/09/2024 |
29.68
|
1,600 | 30.07 | 30.07 | 29.39 | 0 | 0 | 0 | |
30/08/2024 |
30.07
|
2,900 | 29.58 | 30.17 | 29.58 | 0 | 0 | 0 | |
29/08/2024 |
29.68
|
1,700 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 | |
28/08/2024 |
29.48
|
5,800 | 29.19 | 29.68 | 29.19 | 0 | 0 | 0 | |
27/08/2024 |
29.88
|
6,300 | 29.39 | 29.88 | 29.29 | 0 | 0 | 0 | |
26/08/2024 |
29.68
|
2,000 | 29.39 | 29.68 | 29.39 | 0 | 0 | 0 | |
23/08/2024 |
29.39
|
13,000 | 29.78 | 29.78 | 29.39 | 0 | 0 | 0 | |
22/08/2024 |
29.78
|
14,000 | 29.88 | 29.88 | 29.39 | 2,100 | 0 | 0.1 | |
21/08/2024 |
29.88
|
10,000 | 29.78 | 29.88 | 29.68 | 0 | 0 | 0 | |
20/08/2024 |
29.78
|
6,700 | 29.48 | 29.78 | 29.39 | 0 | 0 | 0 | |
19/08/2024 |
29.39
|
6,600 | 29.58 | 29.58 | 29.29 | 0 | 0 | 0 | |
16/08/2024 |
29.58
|
14,100 | 28.99 | 29.58 | 28.99 | 0 | 0 | 0 | |
15/08/2024 |
28.90
|
3,200 | 29.39 | 29.39 | 28.80 | 0 | 0 | 0 | |
14/08/2024 |
28.99
|
5,200 | 29.09 | 29.09 | 28.70 | 0 | 0 | 0 | |
13/08/2024 |
29.58
|
3,100 | 29.09 | 29.58 | 29.09 | 0 | 0 | 0 | |
12/08/2024 |
29.48
|
14,700 | 29.88 | 29.88 | 29.39 | 0 | 0 | 0 | |
09/08/2024 |
30.37
|
10,200 | 29.39 | 30.37 | 29.39 | 0 | 0 | 0 | |
08/08/2024 |
30.07
|
21,000 | 29.48 | 30.27 | 28.70 | 0 | 0 | 0 | |
07/08/2024 |
30.07
|
4,700 | 30.37 | 30.37 | 29.39 | 0 | 0 | 0 | |
06/08/2024 |
30.37
|
9,200 | 29.39 | 30.37 | 28.90 | 0 | 200 | -0.0 | |
05/08/2024 |
29.29
|
24,600 | 31.25 | 31.25 | 29.09 | 0 | 0 | 0 | |
02/08/2024 |
32.03
|
15,100 | 31.34 | 32.23 | 30.66 | 0 | 0 | 0 | |
01/08/2024 |
31.34
|
54,100 | 31.83 | 32.03 | 31.34 | 0 | 0 | 0 | |
31/07/2024 |
32.03
|
15,300 | 31.54 | 32.03 | 31.54 | 0 | 0 | 0 | |
30/07/2024 |
32.03
|
4,400 | 32.81 | 32.81 | 31.44 | 0 | 0 | 0 | |
29/07/2024 |
32.52
|
30,100 | 32.32 | 33.01 | 31.83 | 0 | 0 | 0 | |
26/07/2024 |
32.23
|
19,800 | 31.64 | 32.42 | 31.44 | 0 | 0 | 0 | |
25/07/2024 |
31.93
|
26,200 | 32.52 | 32.52 | 31.34 | 0 | 0 | 0 | |
24/07/2024 |
32.03
|
8,900 | 32.52 | 32.52 | 31.34 | 2,000 | 0 | 0.1 | |
23/07/2024 |
31.64
|
27,300 | 32.23 | 33.30 | 31.34 | 0 | 0 | 0 | |
22/07/2024 |
31.74
|
40,500 | 33.11 | 33.11 | 30.56 | 0 | 0 | 0 | |
19/07/2024 |
32.13
|
35,600 | 32.32 | 33.40 | 30.85 | 800 | 500 | 0.0 | |
18/07/2024 |
30.85
|
81,500 | 31.74 | 32.23 | 30.56 | 0 | 0 | 0 | |
17/07/2024 |
31.93
|
40,400 | 34.19 | 34.19 | 29.39 | 0 | 0 | 0 | |
16/07/2024 |
33.50
|
33,000 | 32.42 | 33.99 | 32.42 | 0 | 0 | 0 | |
15/07/2024 |
33.50
|
25,600 | 34.28 | 34.28 | 32.72 | 0 | 0 | 0 | |
12/07/2024 |
33.30
|
30,100 | 33.99 | 33.99 | 32.72 | 0 | 0 | 0 | |
11/07/2024 |
34.09
|
22,200 | 34.48 | 35.46 | 33.70 | 0 | 0 | 0 | |
10/07/2024 |
34.58
|
75,500 | 35.85 | 35.85 | 34.28 | 0 | 0 | 0 | |
09/07/2024 |
36.14
|
43,000 | 36.73 | 37.81 | 35.26 | 0 | 0 | 0 | |
08/07/2024 |
36.73
|
26,400 | 35.36 | 40.94 | 35.36 | 1,100 | 0 | 0.0 | |
05/07/2024: Cổ tức tiền mặt tỉ lệ: 10.26% | |||||||||
05/07/2024 |
35.85
|
33,000 | 36.83 | 36.83 | 35.26 | 0 | 0 | 0 | |
04/07/2024 |
35.63
|
34,100 | 36.68 | 36.68 | 34.30 | 0 | 0 | 0 | |
03/07/2024 |
35.92
|
25,100 | 35.72 | 36.96 | 35.25 | 0 | 0 | 0 | |
02/07/2024 |
35.63
|
45,300 | 33.34 | 36.20 | 31.53 | 0 | 0 | 0 | |
01/07/2024 |
33.72
|
18,600 | 33.82 | 34.68 | 32.49 | 0 | 0 | 0 | |
28/06/2024 |
33.82
|
101,300 | 37.63 | 37.63 | 33.34 | 400 | 0 | 0.0 | |
27/06/2024 |
37.15
|
38,700 | 39.54 | 39.54 | 36.68 | 0 | 0 | 0 | |
26/06/2024 |
39.34
|
55,300 | 39.82 | 39.92 | 36.39 | 0 | 0 | 0 | |
25/06/2024 |
38.20
|
137,500 | 44.30 | 44.30 | 37.63 | 0 | 0 | 0 | |
24/06/2024 |
43.63
|
220,400 | 43.92 | 48.59 | 40.30 | 0 | 0 | 0 | |
21/06/2024 |
42.68
|
165,000 | 38.49 | 42.68 | 38.49 | 0 | 40,000 | -1.8 | |
20/06/2024 |
38.49
|
306,000 | 33.63 | 38.49 | 33.63 | 0 | 99,000 | -3.8 | |
19/06/2024 |
34.30
|
29,500 | 34.39 | 34.39 | 32.96 | 0 | 0 | 0 | |
18/06/2024 |
34.68
|
27,100 | 35.92 | 36.01 | 33.63 | 700 | 0 | 0.0 | |
17/06/2024 |
34.87
|
29,300 | 35.92 | 36.68 | 34.20 | 0 | 1,000 | -0.0 | |
14/06/2024 |
35.34
|
43,800 | 33.06 | 37.73 | 32.39 | 0 | 0 | 0 | |
13/06/2024 |
32.39
|
68,400 | 34.87 | 35.25 | 32.01 | 0 | 600 | -0.0 | |
12/06/2024 |
34.77
|
62,300 | 32.87 | 35.34 | 32.87 | 4,500 | 0 | 0.2 | |
11/06/2024 |
32.39
|
111,200 | 28.58 | 32.39 | 28.58 | 0 | 50,500 | -1.6 | |
10/06/2024 |
28.58
|
25,400 | 28.48 | 28.58 | 27.63 | 1,100 | 0 | 0.0 | |
07/06/2024 |
27.91
|
8,300 | 28.10 | 28.20 | 27.91 | 0 | 0 | 0 | |
06/06/2024 |
27.63
|
21,600 | 28.48 | 28.48 | 26.67 | 100 | 12 | 0.0 | |
05/06/2024 |
27.34
|
14,500 | 27.72 | 28.20 | 27.34 | 0 | 500 | -0.0 | |
04/06/2024 |
27.91
|
10,400 | 27.63 | 28.58 | 27.63 | 0 | 0 | 0 | |
03/06/2024 |
28.48
|
30,900 | 27.06 | 28.48 | 27.06 | 5,900 | 0 | 0.2 | |
31/05/2024 |
26.67
|
2,400 | 26.67 | 27.15 | 26.67 | 1,100 | 0 | 0.0 | |
30/05/2024 |
26.58
|
1,100 | 26.29 | 26.58 | 26.20 | 0 | 0 | 0 | |
29/05/2024 |
26.67
|
5,100 | 26.67 | 26.67 | 26.20 | 0 | 0 | 0 | |
28/05/2024 |
26.77
|
3,200 | 26.39 | 26.77 | 26.20 | 0 | 0 | 0 | |
27/05/2024 |
26.20
|
7,200 | 26.67 | 26.67 | 26.20 | 0 | 0 | 0 | |
24/05/2024 |
26.58
|
8,900 | 26.01 | 26.67 | 25.91 | 0 | 100 | -0.0 | |
23/05/2024 |
26.20
|
7,600 | 26.48 | 27.15 | 23.34 | 200 | 0 | 0.0 | |
22/05/2024 |
26.58
|
3,100 | 26.67 | 26.67 | 26.58 | 0 | 0 | 0 | |
21/05/2024 |
26.67
|
1,600 | 26.67 | 26.67 | 26.48 | 0 | 0 | 0 | |
20/05/2024 |
26.58
|
8,900 | 26.67 | 26.96 | 26.58 | 2,900 | 0 | 0.1 | |
17/05/2024 |
27.15
|
2,200 | 26.86 | 27.25 | 26.48 | 100 | 900 | -0.0 | |
16/05/2024 |
27.15
|
6,100 | 27.15 | 27.15 | 25.53 | 0 | 0 | 0 | |
15/05/2024 |
27.25
|
3,800 | 27.15 | 27.63 | 27.15 | 1,000 | 0 | 0.0 | |
14/05/2024 |
27.44
|
8,700 | 27.15 | 27.44 | 26.29 | 0 | 0 | 0 | |
13/05/2024 |
27.63
|
2,300 | 27.44 | 27.63 | 26.86 | 0 | 0 | 0 | |
10/05/2024 |
28.10
|
14,700 | 27.25 | 28.10 | 26.96 | 0 | 0 | 0 | |
09/05/2024 |
27.15
|
8,200 | 28.10 | 28.10 | 26.29 | 0 | 0 | 0 | |
08/05/2024 |
28.10
|
13,300 | 27.72 | 28.39 | 27.72 | 0 | 1,200 | -0.0 | |
07/05/2024 |
28.29
|
39,400 | 25.53 | 28.48 | 25.53 | 0 | 0 | 0 | |
06/05/2024 |
25.63
|
7,600 | 25.25 | 25.91 | 25.25 | 0 | 0 | 0 | |
03/05/2024 |
25.15
|
6,400 | 24.77 | 25.15 | 24.77 | 0 | 0 | 0 | |
02/05/2024 |
24.77
|
40,100 | 24.77 | 24.86 | 24.67 | 100 | 0 | 0.0 | |
26/04/2024 |
25.05
|
500 | 25.05 | 25.05 | 24.77 | 0 | 0 | 0 |