| 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) |
-2.65 | -9.94% | 41,000 | 0 | 0 |
24
29.25
24
|
|
2 tháng
(2024-09-23) |
-5 | -17.24% | 58,900 | 0 | 0 |
24
29.90
24
|
|
3 tháng
(2024-08-26) |
-5.33 | -18.16% | 67,800 | 0 | 0 |
24
30.36
24
|
|
6 tháng
(2024-05-27) |
-6.36 | -20.94% | 263,600 | -100 | -0.0 |
24
40.10
24
|
|
12 tháng
(2023-11-28) |
-4.40 | -15.48% | 859,100 | -1,100 | -0.0 |
24
40.10
24
|
|
24 tháng
(2022-12-05) |
8.27 | 52.60% | 2,812,100 | 98 | 0.4 |
15.26
40.10
24
|
|
36 tháng
(2021-12-08) |
5.05 | 26.64% | 5,148,800 | -15,423 | -0.2 |
14.39
40.10
24
|
|
60 tháng
(2019-12-19) |
8.59 | 55.74% | 18,276,380 | -1,623 | 0.0 |
12.06
40.10
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2024 |
24
|
600 | 25.55 | 25.55 | 24 | 0 | 0 | 0 | |
| 21/11/2024 |
24
|
400 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 20/11/2024 |
24.80
|
1,500 | 24.80 | 24.80 | 23.20 | 0 | 0 | 0 | |
| 19/11/2024 |
24.80
|
2,700 | 25 | 25.80 | 24.80 | 0 | 0 | 0 | |
| 18/11/2024 |
26.35
|
200 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 15/11/2024 |
27.25
|
10,000 | 25.35 | 27.25 | 25.35 | 0 | 0 | 0 | |
| 14/11/2024 |
27.25
|
600 | 27.40 | 27.40 | 27.25 | 0 | 0 | 0 | |
| 13/11/2024 |
29.25
|
1,900 | 28.80 | 29.30 | 28.80 | 0 | 0 | 0 | |
| 12/11/2024 |
27.45
|
12,400 | 25 | 27.45 | 25 | 0 | 0 | 0 | |
| 11/11/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 08/11/2024 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 07/11/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 06/11/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 05/11/2024 |
25.70
|
1,100 | 25.70 | 25.70 | 25.65 | 0 | 0 | 0 | |
| 04/11/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 01/11/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 31/10/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 30/10/2024 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 29/10/2024 |
25.80
|
600 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 28/10/2024 |
25.80
|
300 | 24.10 | 25.80 | 24.10 | 0 | 0 | 0 | |
| 25/10/2024 |
25.10
|
200 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 24/10/2024 |
25.10
|
5,600 | 26.65 | 26.65 | 24.80 | 0 | 0 | 0 | |
| 23/10/2024 |
26.65
|
2,800 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 | |
| 22/10/2024 |
28.65
|
100 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
| 21/10/2024 |
27.10
|
400 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 18/10/2024 |
27.20
|
5,000 | 28 | 28 | 27.20 | 0 | 0 | 0 | |
| 17/10/2024 |
29.20
|
600 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 16/10/2024 |
29.50
|
5,000 | 29 | 29.50 | 29 | 0 | 0 | 0 | |
| 15/10/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 14/10/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 11/10/2024 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 10/10/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 09/10/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 08/10/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 07/10/2024 |
28
|
400 | 28.70 | 28.70 | 28 | 0 | 0 | 0 | |
| 04/10/2024 |
29.90
|
100 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 03/10/2024 |
28
|
2,800 | 28 | 28.80 | 28 | 0 | 0 | 0 | |
| 02/10/2024 |
28
|
200 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 01/10/2024 |
28
|
200 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 30/09/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 27/09/2024 |
27.70
|
1,000 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 26/09/2024 |
27.70
|
500 | 28.50 | 28.50 | 27.70 | 0 | 0 | 0 | |
| 25/09/2024 |
29.05
|
200 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 | |
| 24/09/2024 |
29
|
1,100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 23/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 20/09/2024 |
29
|
600 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 19/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 18/09/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 17/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 17/09/2024 |
29
|
800 | 29.05 | 29.05 | 29 | 0 | 0 | 0 | |
| 16/09/2024 |
28.25
|
500 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
| 13/09/2024 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 12/09/2024 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 11/09/2024 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 10/09/2024 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 09/09/2024 |
30.36
|
0 | 30.36 | 30.36 | 30.36 | 0 | 0 | 0 | |
| 06/09/2024 |
30.36
|
2,900 | 28.49 | 30.36 | 27.91 | 0 | 0 | 0 | |
| 05/09/2024 |
28.49
|
100 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
| 04/09/2024 |
30.06
|
500 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
| 30/08/2024 |
30.16
|
1,000 | 28.40 | 30.16 | 27.27 | 0 | 0 | 0 | |
| 29/08/2024 |
29.28
|
100 | 29.28 | 29.28 | 29.28 | 0 | 0 | 0 | |
| 28/08/2024 |
29.28
|
0 | 29.28 | 29.28 | 29.28 | 0 | 0 | 0 | |
| 27/08/2024 |
29.28
|
800 | 29.33 | 29.33 | 29.23 | 0 | 0 | 0 | |
| 26/08/2024 |
29.33
|
1,600 | 29.38 | 29.38 | 29.13 | 0 | 0 | 0 | |
| 23/08/2024 |
28.98
|
1,000 | 29.38 | 29.38 | 28.98 | 0 | 0 | 0 | |
| 22/08/2024 |
29.38
|
300 | 29.38 | 29.38 | 29.38 | 0 | 0 | 0 | |
| 21/08/2024 |
30.36
|
1,100 | 30.75 | 30.75 | 30.36 | 0 | 0 | 0 | |
| 20/08/2024 |
30.84
|
0 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
| 19/08/2024 |
30.84
|
100 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
| 16/08/2024 |
28.89
|
4,000 | 29.08 | 29.28 | 28.89 | 0 | 0 | 0 | |
| 15/08/2024 |
30.99
|
3,100 | 30.65 | 30.99 | 30.65 | 0 | 0 | 0 | |
| 14/08/2024 |
28.98
|
700 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 13/08/2024 |
28.69
|
200 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
| 12/08/2024 |
30.06
|
300 | 30.06 | 30.06 | 30.06 | 0 | 0 | 0 | |
| 09/08/2024 |
31.04
|
0 | 31.04 | 31.04 | 31.04 | 0 | 0 | 0 | |
| 08/08/2024 |
31.04
|
2,000 | 31.24 | 31.24 | 31.04 | 0 | 0 | 0 | |
| 07/08/2024 |
33.29
|
9,900 | 33.78 | 35.20 | 33.29 | 0 | 0 | 0 | |
| 06/08/2024 |
33.29
|
100 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
| 05/08/2024 |
31.82
|
4,000 | 30.84 | 32.22 | 29.38 | 0 | 0 | 0 | |
| 02/08/2024 |
30.36
|
14,300 | 31.53 | 31.53 | 30.36 | 0 | 0 | 0 | |
| 01/08/2024 |
32.61
|
2,900 | 33.19 | 33.19 | 32.31 | 0 | 0 | 0 | |
| 31/07/2024 |
33.19
|
1,000 | 32.51 | 33.19 | 32.51 | 0 | 0 | 0 | |
| 30/07/2024 |
32.80
|
1,600 | 34.86 | 34.86 | 32.80 | 0 | 0 | 0 | |
| 29/07/2024 |
32.80
|
6,600 | 32.80 | 34.13 | 32.80 | 0 | 0 | 0 | |
| 26/07/2024 |
32.46
|
6,400 | 32.51 | 34.71 | 32.46 | 0 | 0 | 0 | |
| 25/07/2024 |
34.71
|
2,200 | 34.71 | 34.71 | 34.71 | 0 | 0 | 0 | |
| 24/07/2024 |
37.31
|
100 | 37.31 | 37.31 | 37.31 | 0 | 0 | 0 | |
| 23/07/2024 |
40.10
|
400 | 40.15 | 40.15 | 40.10 | 0 | 0 | 0 | |
| 22/07/2024 |
37.90
|
40,500 | 37.90 | 37.90 | 37.90 | 0 | 0 | 0 | |
| 19/07/2024 |
35.45
|
100 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 | |
| 18/07/2024 |
38.09
|
0 | 38.09 | 38.09 | 38.09 | 0 | 0 | 0 | |
| 17/07/2024 |
38.09
|
14,600 | 36.13 | 38.09 | 36.13 | 0 | 0 | 0 | |
| 16/07/2024 |
36.13
|
4,000 | 35.15 | 36.13 | 35.15 | 0 | 0 | 0 | |
| 15/07/2024 |
33.78
|
1,200 | 33.29 | 33.78 | 33.29 | 0 | 0 | 0 | |
| 12/07/2024 |
33.29
|
100 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
| 11/07/2024 |
33.29
|
900 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
| 10/07/2024 |
33.29
|
9,900 | 31.33 | 33.29 | 31.33 | 0 | 0 | 0 | |
| 09/07/2024 |
31.14
|
0 | 31.14 | 31.14 | 31.14 | 0 | 0 | 0 | |
| 08/07/2024 |
31.14
|
0 | 31.14 | 31.14 | 31.14 | 0 | 0 | 0 | |
| 05/07/2024 |
31.14
|
0 | 31.14 | 31.14 | 31.14 | 0 | 0 | 0 | |
| 04/07/2024 |
31.14
|
0 | 31.14 | 31.14 | 31.14 | 0 | 0 | 0 | |