Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
4 | 11.94% | 146,300 | 0 | 0 |
33.50
39.70
38.50
|
2 tháng
(2024-07-22) |
7.22 | 23.84% | 175,800 | 0 | 0 |
30.28
39.70
38.50
|
3 tháng
(2024-06-20) |
9.03 | 31.73% | 193,300 | 0 | 0 |
28.33
39.70
38.50
|
6 tháng
(2024-03-22) |
9.78 | 35.27% | 386,600 | 0 | 0 |
26.51
39.70
38.50
|
12 tháng
(2023-09-25) |
10.85 | 40.72% | 545,100 | 0 | 0 |
25.21
39.70
38.50
|
24 tháng
(2022-09-29) |
10.09 | 36.81% | 812,533 | 0 | 0 |
25.21
39.70
38.50
|
36 tháng
(2021-10-04) |
11.87 | 46.32% | 1,147,837 | 0 | 0 |
23.04
39.70
38.50
|
60 tháng
(2020-03-16) |
22.67 | 152.88% | 1,554,731 | 0 | 0 |
14.83
39.70
38.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
28.09
|
0 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
24/04/2024 |
28.09
|
39,800 | 27.26 | 28.09 | 27.26 | 0 | 0 | 0 | |
23/04/2024 |
27.26
|
9,000 | 26.79 | 27.26 | 26.79 | 0 | 0 | 0 | |
22/04/2024 |
26.70
|
30,500 | 26.70 | 26.89 | 26.70 | 0 | 0 | 0 | |
19/04/2024 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
17/04/2024 |
26.89
|
400 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
16/04/2024 |
26.89
|
19,000 | 27.72 | 27.91 | 26.89 | 0 | 0 | 0 | |
15/04/2024 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
12/04/2024 |
26.98
|
20,500 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
11/04/2024 |
26.98
|
1,600 | 26.51 | 26.98 | 26.51 | 0 | 0 | 0 | |
10/04/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
09/04/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
08/04/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
05/04/2024 |
26.51
|
1,000 | 26.98 | 26.98 | 26.51 | 0 | 0 | 0 | |
04/04/2024 |
27.07
|
300 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
03/04/2024 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
02/04/2024 |
27.07
|
300 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
01/04/2024 |
27.82
|
200 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
29/03/2024 |
27.91
|
0 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
28/03/2024 |
27.91
|
700 | 27.82 | 27.91 | 27.82 | 0 | 0 | 0 | |
27/03/2024 |
27.91
|
6,900 | 27.72 | 27.91 | 27.72 | 0 | 0 | 0 | |
26/03/2024 |
27.44
|
1,700 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
25/03/2024 |
27.44
|
300 | 27.72 | 27.72 | 27.44 | 0 | 0 | 0 | |
22/03/2024 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
21/03/2024 |
27.72
|
300 | 27.72 | 27.72 | 27.44 | 0 | 0 | 0 | |
20/03/2024 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
19/03/2024 |
27.72
|
2,100 | 27.63 | 27.72 | 27.72 | 0 | 0 | 0 | |
18/03/2024 |
27.63
|
2,100 | 27.44 | 27.72 | 27.63 | 0 | 0 | 0 | |
15/03/2024 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
14/03/2024 |
27.44
|
8,500 | 27.72 | 27.72 | 27.16 | 0 | 0 | 0 | |
13/03/2024 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
12/03/2024 |
27.72
|
600 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
11/03/2024 |
27.72
|
1,000 | 27.72 | 27.72 | 27.63 | 0 | 0 | 0 | |
08/03/2024 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
07/03/2024 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
06/03/2024 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
05/03/2024 |
27.72
|
4,000 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
04/03/2024 |
27.72
|
4,100 | 27.44 | 27.72 | 27.54 | 0 | 0 | 0 | |
01/03/2024 |
27.44
|
5,500 | 27.44 | 27.54 | 27.44 | 0 | 0 | 0 | |
29/02/2024 |
27.44
|
2,100 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
28/02/2024 |
27.44
|
3,400 | 26.05 | 27.72 | 26.98 | 0 | 0 | 0 | |
27/02/2024 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
26/02/2024 |
26.05
|
1,100 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
23/02/2024 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
22/02/2024 |
26.05
|
3,900 | 26.98 | 26.98 | 26.05 | 0 | 0 | 0 | |
21/02/2024 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
20/02/2024 |
26.98
|
700 | 26.98 | 27.07 | 26.05 | 0 | 0 | 0 | |
19/02/2024 |
26.98
|
1,500 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
16/02/2024 |
26.98
|
2,200 | 27.72 | 27.72 | 26.98 | 0 | 0 | 0 | |
15/02/2024 |
27.72
|
200 | 27.63 | 27.72 | 27.72 | 0 | 0 | 0 | |
07/02/2024 |
27.63
|
200 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
06/02/2024 |
27.63
|
400 | 27.54 | 27.72 | 27.63 | 0 | 0 | 0 | |
05/02/2024 |
27.54
|
7,100 | 27.54 | 27.54 | 27.44 | 0 | 0 | 0 | |
02/02/2024 |
27.54
|
200 | 27.44 | 27.54 | 27.54 | 0 | 0 | 0 | |
01/02/2024 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
31/01/2024 |
27.44
|
12,100 | 27.44 | 27.63 | 27.44 | 0 | 0 | 0 | |
30/01/2024 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
29/01/2024 |
27.44
|
200 | 30.23 | 30.23 | 27.44 | 0 | 0 | 0 | |
26/01/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
25/01/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
24/01/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
23/01/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
22/01/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
19/01/2024 |
30.23
|
0 | 30.23 | 30.23 | 30.23 | 0 | 0 | 0 | |
18/01/2024 |
30.23
|
18,300 | 27.54 | 30.23 | 27.44 | 0 | 0 | 0 | |
17/01/2024 |
27.54
|
4,000 | 27.54 | 27.54 | 27.44 | 0 | 0 | 0 | |
16/01/2024 |
27.54
|
500 | 27.63 | 27.63 | 27.54 | 0 | 0 | 0 | |
15/01/2024 |
27.63
|
600 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
12/01/2024 |
27.63
|
0 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
11/01/2024 |
27.63
|
6,000 | 27.44 | 27.63 | 27.44 | 0 | 0 | 0 | |
10/01/2024 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
09/01/2024 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
08/01/2024 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
05/01/2024 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
04/01/2024 |
27.44
|
1,300 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
03/01/2024 |
27.44
|
2,200 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
02/01/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/01/2024 |
27.44
|
6,500 | 27.91 | 27.91 | 27.44 | 0 | 0 | 0 | |
29/12/2023 |
27.91
|
0 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
28/12/2023 |
27.91
|
0 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
27/12/2023 |
27.91
|
1,200 | 27.55 | 27.91 | 27.91 | 0 | 0 | 0 | |
26/12/2023 |
27.55
|
100 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
25/12/2023 |
27.55
|
1,000 | 27.91 | 27.91 | 27.46 | 0 | 0 | 0 | |
22/12/2023 |
27.91
|
100 | 27.37 | 27.91 | 27.91 | 0 | 0 | 0 | |
21/12/2023 |
27.37
|
0 | 27.37 | 27.37 | 27.37 | 0 | 0 | 0 | |
20/12/2023 |
27.37
|
1,500 | 27.37 | 27.37 | 27.37 | 0 | 0 | 0 | |
19/12/2023 |
27.37
|
1,000 | 27.37 | 27.37 | 27.37 | 0 | 0 | 0 | |
18/12/2023 |
27.37
|
2,000 | 27.19 | 27.37 | 27.37 | 0 | 0 | 0 | |
15/12/2023 |
27.19
|
4,000 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
14/12/2023 |
27.19
|
1,000 | 27.01 | 27.19 | 27.19 | 0 | 0 | 0 | |
13/12/2023 |
27.01
|
2,500 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
12/12/2023 |
27.01
|
10,000 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
11/12/2023 |
27.01
|
1,300 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
08/12/2023 |
27.01
|
500 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
07/12/2023 |
27.01
|
2,000 | 26.56 | 27.01 | 27.01 | 0 | 0 | 0 | |
06/12/2023 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
05/12/2023 |
26.56
|
300 | 26.20 | 26.56 | 26.56 | 0 | 0 | 0 | |
04/12/2023 |
26.20
|
100 | 26.02 | 26.20 | 26.20 | 0 | 0 | 0 | |
01/12/2023 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
30/11/2023 |
26.02
|
400 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
29/11/2023 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 |