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) |
-0.40 | -1.63% | 299,500 | 0 | 0 |
24
24.90
24.20
|
2 tháng
(2024-07-22) |
-1.20 | -4.72% | 778,700 | 0 | 0 |
24
25.70
24.20
|
3 tháng
(2024-06-21) |
-4.57 | -15.89% | 2,354,800 | 0 | 0 |
24
28.77
24.20
|
6 tháng
(2024-03-25) |
0.63 | 2.68% | 4,223,900 | 0 | 0 |
22.10
28.77
24.20
|
12 tháng
(2023-09-25) |
1.42 | 6.22% | 5,662,360 | 0 | 0 |
20.33
28.77
24.20
|
24 tháng
(2022-09-30) |
-16.17 | -40.05% | 13,292,744 | 0 | 0 |
20.33
40.37
24.20
|
36 tháng
(2021-10-05) |
-4.21 | -14.81% | 47,283,193 | 0 | 0 |
20.33
73.37
24.20
|
60 tháng
(2019-10-16) |
2.93 | 13.80% | 74,735,959 | -15,265,686 | -283.9 |
11.47
73.37
24.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
24.20
|
5,400 | 24 | 24.20 | 24 | 0 | 0 | 0 | |
18/09/2024 |
24.20
|
900 | 23.90 | 24.20 | 23.90 | 0 | 0 | 0 | |
17/09/2024 |
24.10
|
29,400 | 23.90 | 24.20 | 23.90 | 0 | 0 | 0 | |
16/09/2024 |
24
|
14,500 | 24.20 | 24.20 | 23.60 | 0 | 0 | 0 | |
13/09/2024 |
24.20
|
2,600 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
12/09/2024 |
24.40
|
2,000 | 24.50 | 24.80 | 24.40 | 0 | 0 | 0 | |
11/09/2024 |
24.30
|
16,400 | 24 | 24.30 | 24 | 0 | 0 | 0 | |
10/09/2024 |
24
|
7,600 | 24.20 | 24.30 | 24 | 0 | 0 | 0 | |
09/09/2024 |
24.20
|
12,700 | 24.20 | 24.30 | 24.20 | 0 | 0 | 0 | |
06/09/2024 |
24.20
|
22,600 | 24.50 | 24.50 | 24.20 | 0 | 0 | 0 | |
05/09/2024 |
24.80
|
14,500 | 24.30 | 24.90 | 24.30 | 0 | 0 | 0 | |
04/09/2024 |
24.30
|
16,900 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
30/08/2024 |
24.70
|
13,600 | 24.50 | 24.70 | 24 | 0 | 0 | 0 | |
29/08/2024 |
24.70
|
24,000 | 24.40 | 24.70 | 24.20 | 0 | 0 | 0 | |
28/08/2024 |
24.50
|
47,300 | 24.50 | 24.60 | 24.40 | 0 | 0 | 0 | |
27/08/2024 |
24.50
|
18,300 | 24.70 | 24.70 | 24.40 | 0 | 0 | 0 | |
26/08/2024 |
24.80
|
2,000 | 24.70 | 24.80 | 24.70 | 0 | 0 | 0 | |
23/08/2024 |
24.80
|
1,200 | 24.70 | 24.80 | 24.60 | 0 | 0 | 0 | |
22/08/2024 |
24.90
|
15,100 | 24.80 | 24.90 | 24.50 | 0 | 0 | 0 | |
21/08/2024 |
24.80
|
20,800 | 24.60 | 24.90 | 24.40 | 0 | 0 | 0 | |
20/08/2024 |
24.60
|
11,700 | 25 | 25 | 24.40 | 0 | 0 | 0 | |
19/08/2024 |
24.70
|
8,800 | 24.80 | 25 | 24.70 | 0 | 0 | 0 | |
16/08/2024 |
25.10
|
18,400 | 24.50 | 25.20 | 24.50 | 0 | 0 | 0 | |
15/08/2024 |
24.80
|
5,900 | 24.50 | 25.90 | 24.50 | 0 | 0 | 0 | |
14/08/2024 |
25
|
4,100 | 25.40 | 25.40 | 24.40 | 0 | 0 | 0 | |
13/08/2024 |
25
|
2,800 | 25.40 | 25.40 | 24.50 | 0 | 0 | 0 | |
12/08/2024 |
25
|
7,200 | 25 | 25.50 | 24.80 | 0 | 0 | 0 | |
09/08/2024 |
24.90
|
11,700 | 27.90 | 27.90 | 24.70 | 0 | 0 | 0 | |
08/08/2024 |
24.70
|
1,300 | 25 | 25 | 24.10 | 0 | 0 | 0 | |
07/08/2024 |
24.90
|
34,800 | 27.50 | 27.50 | 24 | 0 | 0 | 0 | |
06/08/2024 |
24.90
|
7,900 | 24 | 24.90 | 24 | 0 | 0 | 0 | |
05/08/2024 |
24.70
|
63,300 | 25.10 | 25.10 | 24.10 | 0 | 0 | 0 | |
02/08/2024 |
25.40
|
11,100 | 25.50 | 25.50 | 24.80 | 0 | 0 | 0 | |
01/08/2024 |
25.50
|
31,100 | 25.60 | 25.60 | 24.80 | 0 | 0 | 0 | |
31/07/2024 |
25.70
|
27,300 | 25.70 | 25.70 | 25 | 0 | 0 | 0 | |
30/07/2024 |
25.60
|
30,200 | 25 | 25.80 | 25 | 0 | 0 | 0 | |
29/07/2024 |
25.40
|
26,600 | 24.60 | 25.40 | 24.60 | 0 | 0 | 0 | |
26/07/2024 |
25
|
4,500 | 24.60 | 25 | 24.60 | 0 | 0 | 0 | |
25/07/2024 |
25
|
2,200 | 24.50 | 25 | 24 | 0 | 0 | 0 | |
24/07/2024 |
25
|
46,300 | 24 | 25 | 24 | 0 | 0 | 0 | |
23/07/2024 |
25
|
38,500 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 | |
22/07/2024 |
25.40
|
95,200 | 25.10 | 25.50 | 24.80 | 0 | 0 | 0 | |
19/07/2024 |
25.30
|
48,500 | 26 | 26 | 25.20 | 0 | 0 | 0 | |
18/07/2024 |
25.60
|
97,500 | 26.50 | 26.50 | 25.10 | 0 | 0 | 0 | |
17/07/2024 |
26.40
|
110,100 | 27 | 27.40 | 25.80 | 0 | 0 | 0 | |
16/07/2024 |
27
|
84,700 | 26.60 | 27.30 | 26.50 | 0 | 0 | 0 | |
15/07/2024 |
26.90
|
57,300 | 27 | 27.50 | 26.60 | 0 | 0 | 0 | |
12/07/2024 |
26.80
|
71,800 | 26.20 | 27 | 26 | 0 | 0 | 0 | |
11/07/2024 |
26.20
|
12,200 | 25.90 | 26.40 | 25.20 | 0 | 0 | 0 | |
10/07/2024 |
25.90
|
71,200 | 25.60 | 26 | 25.30 | 0 | 0 | 0 | |
09/07/2024 |
26.30
|
93,300 | 26 | 26.80 | 25.50 | 0 | 0 | 0 | |
08/07/2024 |
26.80
|
36,500 | 25.50 | 27.90 | 25.50 | 0 | 0 | 0 | |
05/07/2024 |
25.70
|
51,100 | 25.70 | 25.70 | 25.10 | 0 | 0 | 0 | |
04/07/2024 |
25.70
|
36,600 | 25.80 | 25.80 | 25.60 | 0 | 0 | 0 | |
03/07/2024 |
26.20
|
49,800 | 25.70 | 26.30 | 25.60 | 0 | 0 | 0 | |
02/07/2024 |
25.70
|
44,500 | 26.30 | 26.30 | 25.40 | 0 | 0 | 0 | |
01/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/07/2024 |
26.90
|
54,100 | 27.70 | 27.70 | 25.50 | 0 | 0 | 0 | |
28/06/2024 |
27.30
|
38,100 | 27.50 | 27.50 | 26.51 | 0 | 0 | 0 | |
27/06/2024 |
27.89
|
75,300 | 27.30 | 27.99 | 27.30 | 0 | 0 | 0 | |
26/06/2024 |
27.30
|
76,600 | 27.50 | 27.59 | 26.51 | 0 | 0 | 0 | |
25/06/2024 |
27.50
|
59,300 | 27.99 | 27.99 | 26.91 | 0 | 0 | 0 | |
24/06/2024 |
27.89
|
177,700 | 28.77 | 29.26 | 26.81 | 0 | 0 | 0 | |
21/06/2024 |
28.77
|
229,900 | 27.99 | 29.07 | 27.69 | 0 | 0 | 0 | |
20/06/2024 |
27.69
|
254,900 | 27.20 | 27.99 | 26.61 | 0 | 0 | 0 | |
19/06/2024 |
26.51
|
141,200 | 24.84 | 26.81 | 24.55 | 0 | 0 | 0 | |
18/06/2024 |
24.55
|
26,400 | 25.53 | 25.53 | 24.45 | 0 | 0 | 0 | |
17/06/2024 |
24.45
|
35,600 | 23.57 | 25.53 | 23.57 | 0 | 0 | 0 | |
14/06/2024 |
25.53
|
88,600 | 27.01 | 27.01 | 24.84 | 0 | 0 | 0 | |
13/06/2024 |
26.91
|
66,100 | 27.50 | 27.50 | 26.71 | 0 | 0 | 0 | |
12/06/2024 |
26.91
|
237,800 | 26.51 | 27.89 | 25.53 | 0 | 0 | 0 | |
11/06/2024 |
25.73
|
117,900 | 25.53 | 25.83 | 25.04 | 0 | 0 | 0 | |
10/06/2024 |
24.75
|
58,900 | 24.06 | 26.51 | 24.06 | 0 | 0 | 0 | |
07/06/2024 |
23.96
|
23,900 | 23.67 | 23.96 | 23.57 | 0 | 0 | 0 | |
06/06/2024 |
23.57
|
8,000 | 23.57 | 23.96 | 23.57 | 0 | 0 | 0 | |
05/06/2024 |
23.57
|
11,500 | 23.57 | 23.67 | 23.37 | 0 | 0 | 0 | |
04/06/2024 |
23.57
|
7,100 | 22.78 | 23.57 | 22.78 | 0 | 0 | 0 | |
03/06/2024 |
23.47
|
14,400 | 23.18 | 23.57 | 23.18 | 0 | 0 | 0 | |
31/05/2024 |
23.18
|
16,900 | 23.27 | 23.27 | 23.18 | 0 | 0 | 0 | |
30/05/2024 |
23.27
|
12,800 | 23.86 | 23.86 | 23.18 | 0 | 0 | 0 | |
29/05/2024 |
23.27
|
4,300 | 23.57 | 23.57 | 23.27 | 0 | 0 | 0 | |
28/05/2024 |
23.67
|
13,000 | 22.19 | 23.67 | 22.10 | 0 | 0 | 0 | |
27/05/2024 |
24.06
|
2,400 | 24.06 | 24.06 | 23.96 | 0 | 0 | 0 | |
24/05/2024 |
24.06
|
34,000 | 23.76 | 24.26 | 23.57 | 0 | 0 | 0 | |
23/05/2024 |
23.67
|
27,500 | 23.57 | 23.67 | 23.47 | 0 | 0 | 0 | |
22/05/2024 |
23.47
|
7,500 | 23.27 | 23.67 | 23.27 | 0 | 0 | 0 | |
21/05/2024 |
23.37
|
2,500 | 23.18 | 23.37 | 23.18 | 0 | 0 | 0 | |
20/05/2024 |
23.47
|
4,400 | 23.08 | 24.55 | 23.08 | 0 | 0 | 0 | |
17/05/2024 |
23.08
|
11,200 | 23.37 | 23.37 | 22.98 | 0 | 0 | 0 | |
16/05/2024 |
23.37
|
11,200 | 22.68 | 23.37 | 22.29 | 0 | 0 | 0 | |
15/05/2024 |
23.08
|
10,600 | 23.27 | 23.37 | 23.08 | 0 | 0 | 0 | |
14/05/2024 |
23.08
|
2,500 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
13/05/2024 |
23.08
|
5,500 | 22.59 | 23.08 | 22.59 | 0 | 0 | 0 | |
10/05/2024 |
23.27
|
900 | 22.78 | 23.27 | 22.78 | 0 | 0 | 0 | |
09/05/2024 |
23.37
|
17,200 | 23.57 | 23.57 | 23.08 | 0 | 0 | 0 | |
08/05/2024 |
23.27
|
100 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
07/05/2024 |
23.27
|
5,700 | 22.39 | 23.27 | 22.39 | 0 | 0 | 0 | |
06/05/2024 |
22.19
|
14,700 | 22.39 | 22.49 | 22.19 | 0 | 0 | 0 | |
03/05/2024 |
22.19
|
5,300 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
02/05/2024 |
22.19
|
12,200 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
26/04/2024 |
22.59
|
500 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 |