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) |
-0.90 | -3.66% | 347,700 | -10,260 | -0.3 |
23.60
24.99
23.80
|
2 tháng
(2024-07-22) |
-1 | -4.03% | 711,400 | -16,860 | -0.4 |
23.60
24.99
23.80
|
3 tháng
(2024-06-21) |
-1.87 | -7.27% | 1,102,200 | -18,145 | -0.5 |
23.60
25.67
23.80
|
6 tháng
(2024-03-25) |
0.63 | 2.74% | 2,470,500 | -11,967 | -0.3 |
22.01
25.67
23.80
|
12 tháng
(2023-09-25) |
-1.45 | -5.76% | 4,147,400 | -62,118 | -1.4 |
21.34
25.67
23.80
|
24 tháng
(2022-09-30) |
2.96 | 14.20% | 12,219,446 | 981,102 | 26.0 |
15.63
26.04
23.80
|
36 tháng
(2021-10-05) |
-7.84 | -24.78% | 31,314,807 | 609,507 | 11.8 |
15.63
34.19
23.80
|
60 tháng
(2019-10-16) |
13.15 | 123.44% | 51,058,983 | -1,661,065 | -51.0 |
10.12
34.27
23.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
23.80
|
26,000 | 23.50 | 23.80 | 23.10 | 2,900 | 0 | 0.1 | |
18/09/2024 |
23.80
|
11,300 | 23.60 | 24 | 23.40 | 0 | 0 | 0 | |
17/09/2024 |
24
|
23,600 | 24 | 24.10 | 23.40 | 0 | 0 | 0 | |
16/09/2024 |
24.10
|
12,100 | 23.60 | 24.30 | 23.30 | 200 | 2,000 | -0.0 | |
13/09/2024 |
23.60
|
32,000 | 23.90 | 24.20 | 23.60 | 0 | 2,100 | -0.1 | |
12/09/2024 |
24.60
|
13,100 | 24.20 | 24.60 | 24 | 100 | 500 | -0.0 | |
11/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/09/2024 |
24.70
|
1,600 | 24.30 | 24.70 | 24.30 | 0 | 0 | 0 | |
10/09/2024 |
24.80
|
49,000 | 24.61 | 24.80 | 24.03 | 0 | 25 | -0.0 | |
09/09/2024 |
24.61
|
20,100 | 24.99 | 25.28 | 24.61 | 600 | 1,100 | -0.0 | |
06/09/2024 |
24.99
|
6,300 | 24.99 | 24.99 | 24.80 | 900 | 500 | 0.0 | |
05/09/2024 |
24.99
|
10,500 | 24.90 | 24.99 | 24.70 | 1,600 | 200 | 0.0 | |
04/09/2024 |
24.90
|
27,900 | 24.99 | 25.09 | 24.51 | 1,200 | 700 | 0.0 | |
30/08/2024 |
24.99
|
4,300 | 24.99 | 24.99 | 24.80 | 100 | 100 | 0 | |
29/08/2024 |
24.99
|
6,600 | 24.99 | 24.99 | 24.70 | 0 | 0 | 0 | |
28/08/2024 |
24.99
|
14,000 | 24.61 | 24.99 | 24.61 | 0 | 5,000 | -0.1 | |
27/08/2024 |
24.80
|
20,900 | 24.61 | 24.80 | 24.32 | 0 | 0 | 0 | |
26/08/2024 |
24.99
|
11,400 | 24.99 | 24.99 | 24.80 | 0 | 0 | 0 | |
23/08/2024 |
24.99
|
10,800 | 24.99 | 25.09 | 24.70 | 0 | 0 | 0 | |
22/08/2024 |
24.99
|
7,600 | 24.70 | 25.09 | 24.70 | 9 | 0 | 0.0 | |
21/08/2024 |
24.90
|
22,800 | 24.42 | 24.90 | 24.42 | 0 | 0 | 0 | |
20/08/2024 |
24.70
|
15,800 | 24.32 | 24.70 | 24.32 | 500 | 6,144 | -0.1 | |
19/08/2024 |
24.70
|
6,500 | 24.61 | 24.70 | 24.42 | 0 | 4,000 | -0.1 | |
16/08/2024 |
24.70
|
26,500 | 24.13 | 24.70 | 24.13 | 300 | 100 | 0.0 | |
15/08/2024 |
24.22
|
4,200 | 24.22 | 24.32 | 24.13 | 0 | 800 | -0.0 | |
14/08/2024 |
24.32
|
1,800 | 24.32 | 24.42 | 24.32 | 0 | 0 | 0 | |
13/08/2024 |
24.22
|
1,100 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
12/08/2024 |
24.22
|
6,800 | 24.13 | 24.22 | 24.13 | 0 | 0 | 0 | |
09/08/2024 |
24.13
|
108,100 | 24.13 | 24.13 | 23.07 | 300 | 0 | 0.0 | |
08/08/2024 |
24.13
|
9,000 | 24.13 | 24.32 | 24.13 | 0 | 0 | 0 | |
07/08/2024 |
24.13
|
3,600 | 24.32 | 24.32 | 24.13 | 100 | 0 | 0.0 | |
06/08/2024 |
24.22
|
14,500 | 24.13 | 24.32 | 24.03 | 200 | 0 | 0.0 | |
05/08/2024 |
24.03
|
39,400 | 24.51 | 24.51 | 24.03 | 600 | 0 | 0.0 | |
02/08/2024 |
24.51
|
30,000 | 24.51 | 24.61 | 24.51 | 0 | 3,800 | -0.1 | |
01/08/2024 |
24.51
|
10,700 | 24.70 | 24.80 | 24.51 | 0 | 0 | 0 | |
31/07/2024 |
24.99
|
6,100 | 24.90 | 24.99 | 24.90 | 0 | 0 | 0 | |
30/07/2024 |
24.90
|
8,200 | 24.80 | 24.99 | 24.80 | 0 | 0 | 0 | |
29/07/2024 |
24.80
|
19,300 | 24.99 | 24.99 | 24.70 | 0 | 200 | -0.0 | |
26/07/2024 |
24.70
|
18,000 | 24.99 | 24.99 | 24.70 | 1,000 | 0 | 0.0 | |
25/07/2024 |
24.70
|
4,500 | 24.70 | 24.70 | 24.32 | 0 | 0 | 0 | |
24/07/2024 |
24.70
|
22,600 | 24.70 | 24.70 | 24.32 | 200 | 0 | 0.0 | |
23/07/2024 |
24.70
|
11,100 | 24.42 | 24.70 | 24.32 | 0 | 0 | 0 | |
22/07/2024 |
24.80
|
11,700 | 24.70 | 24.90 | 24.32 | 0 | 400 | -0.0 | |
19/07/2024 |
24.80
|
8,100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
18/07/2024 |
24.80
|
14,300 | 24.61 | 24.80 | 24.51 | 0 | 0 | 0 | |
17/07/2024 |
24.61
|
22,800 | 24.99 | 25.09 | 24.61 | 100 | 100 | -0 | |
16/07/2024 |
24.99
|
21,400 | 24.61 | 25.09 | 24.61 | 300 | 300 | -0 | |
15/07/2024 |
24.90
|
8,100 | 25.09 | 25.09 | 24.90 | 0 | 0 | 0 | |
12/07/2024 |
24.99
|
11,900 | 25.09 | 25.09 | 24.70 | 100 | 0 | 0.0 | |
11/07/2024 |
25.09
|
4,400 | 24.99 | 25.09 | 24.99 | 0 | 0 | 0 | |
10/07/2024 |
24.90
|
14,700 | 25.28 | 25.28 | 24.90 | 2,800 | 0 | 0.1 | |
09/07/2024 |
24.90
|
10,700 | 24.80 | 25.28 | 24.80 | 500 | 0 | 0.0 | |
08/07/2024 |
24.80
|
5,400 | 24.80 | 24.99 | 24.70 | 400 | 0 | 0.0 | |
05/07/2024 |
24.80
|
15,100 | 24.90 | 24.99 | 24.70 | 0 | 2,600 | -0.1 | |
04/07/2024 |
24.80
|
10,400 | 24.70 | 24.99 | 24.70 | 0 | 0 | 0 | |
03/07/2024 |
24.99
|
12,600 | 24.70 | 24.99 | 24.70 | 0 | 0 | 0 | |
02/07/2024 |
24.99
|
14,700 | 24.90 | 25.09 | 24.51 | 0 | 0 | 0 | |
01/07/2024 |
24.90
|
20,800 | 24.80 | 24.90 | 24.22 | 15 | 100 | -0.0 | |
28/06/2024 |
24.90
|
25,100 | 24.90 | 24.99 | 24.61 | 1,300 | 0 | 0.0 | |
27/06/2024 |
25.09
|
43,300 | 25.09 | 26.43 | 25.09 | 1,300 | 1,300 | -0.0 | |
26/06/2024 |
25.09
|
3,400 | 24.99 | 25.09 | 24.80 | 0 | 0 | 0 | |
25/06/2024 |
25.09
|
12,600 | 24.70 | 25.09 | 24.51 | 0 | 400 | -0.0 | |
24/06/2024 |
24.70
|
55,800 | 25.67 | 25.67 | 24.70 | 1,200 | 2,700 | -0.0 | |
21/06/2024 |
25.67
|
55,200 | 25.47 | 26.05 | 25.38 | 200 | 2,000 | -0.0 | |
20/06/2024 |
25.38
|
23,100 | 25.38 | 25.47 | 25.18 | 100 | 0 | 0.0 | |
19/06/2024 |
25.09
|
20,300 | 25.09 | 25.28 | 24.61 | 300 | 5,000 | -0.1 | |
18/06/2024 |
24.99
|
7,400 | 24.99 | 25.18 | 24.99 | 2,000 | 0 | 0.1 | |
17/06/2024 |
24.99
|
13,600 | 25.28 | 25.28 | 24.32 | 900 | 600 | 0.0 | |
14/06/2024 |
25.28
|
10,400 | 25.47 | 25.47 | 24.99 | 300 | 600 | -0.0 | |
13/06/2024 |
25.47
|
19,500 | 25.38 | 25.57 | 25.18 | 3,700 | 0 | 0.1 | |
12/06/2024 |
25.09
|
51,700 | 24.90 | 25.38 | 24.70 | 200 | 0 | 0.0 | |
11/06/2024 |
24.80
|
65,200 | 24.70 | 24.80 | 24.51 | 1,000 | 0 | 0.0 | |
10/06/2024 |
24.70
|
12,700 | 24.99 | 24.99 | 24.32 | 0 | 0 | 0 | |
07/06/2024 |
24.90
|
21,700 | 24.61 | 25.18 | 24.51 | 0 | 0 | 0 | |
06/06/2024 |
24.90
|
25,900 | 25.18 | 25.18 | 24.70 | 0 | 200 | -0.0 | |
05/06/2024 |
25.18
|
64,500 | 24.99 | 25.47 | 24.90 | 2,000 | 0 | 0.1 | |
04/06/2024 |
24.99
|
29,500 | 24.80 | 24.99 | 24.51 | 100 | 3,500 | -0.1 | |
03/06/2024 |
24.99
|
18,400 | 24.99 | 24.99 | 24.61 | 2,200 | 0 | 0.1 | |
31/05/2024 |
24.61
|
16,000 | 24.70 | 24.70 | 24.22 | 0 | 0 | 0 | |
30/05/2024 |
24.51
|
24,000 | 24.51 | 24.61 | 24.03 | 1,000 | 1,100 | -0.0 | |
29/05/2024 |
24.51
|
19,800 | 24.70 | 24.70 | 24.22 | 2,500 | 0 | 0.1 | |
28/05/2024 |
24.70
|
41,900 | 24.61 | 24.99 | 24.61 | 0 | 700 | -0.0 | |
27/05/2024 |
24.51
|
55,900 | 23.93 | 24.61 | 23.36 | 200 | 0 | 0.0 | |
24/05/2024 |
23.93
|
55,400 | 24.90 | 25.18 | 23.93 | 200 | 400 | -0.0 | |
23/05/2024 |
24.32
|
43,800 | 23.74 | 24.42 | 23.74 | 900 | 846 | 0.0 | |
22/05/2024 |
23.74
|
6,500 | 23.74 | 23.74 | 23.55 | 0 | 253 | -0.0 | |
21/05/2024 |
23.74
|
24,200 | 23.84 | 23.84 | 23.26 | 400 | 400 | -0.0 | |
20/05/2024 |
23.74
|
34,700 | 23.26 | 23.74 | 23.17 | 0 | 0 | 0 | |
17/05/2024 |
23.17
|
3,600 | 23.36 | 23.36 | 23.17 | 0 | 823 | -0.0 | |
16/05/2024 |
23.17
|
20,500 | 23.17 | 23.17 | 23.07 | 400 | 0 | 0.0 | |
15/05/2024 |
22.97
|
9,300 | 23.07 | 23.17 | 22.97 | 600 | 0 | 0.0 | |
14/05/2024 |
23.17
|
6,300 | 23.17 | 23.17 | 22.97 | 0 | 200 | -0.0 | |
13/05/2024 |
23.17
|
9,200 | 23.26 | 23.26 | 23.07 | 0 | 200 | -0.0 | |
10/05/2024 |
23.26
|
7,400 | 23.36 | 23.55 | 23.26 | 0 | 0 | 0 | |
09/05/2024 |
23.26
|
6,100 | 23.26 | 23.26 | 23.26 | 0 | 200 | -0.0 | |
08/05/2024 |
23.26
|
10,400 | 22.88 | 23.26 | 22.88 | 0 | 0 | 0 | |
07/05/2024 |
22.97
|
13,900 | 23.17 | 23.17 | 22.88 | 100 | 0 | 0.0 | |
06/05/2024 |
22.97
|
14,400 | 22.97 | 23.07 | 22.88 | 0 | 0 | 0 | |
03/05/2024 |
22.88
|
5,200 | 22.20 | 22.88 | 22.20 | 0 | 200 | -0.0 | |
02/05/2024 |
22.40
|
36,000 | 22.20 | 22.40 | 22.11 | 200 | 0 | 0.0 | |
26/04/2024 |
22.20
|
32,900 | 22.78 | 22.78 | 22.20 | 0 | 0 | 0 |