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) |
-0.55 | -1.67% | 542,900 | 0 | 0 |
32.65
33.85
33
|
2 tháng
(2024-07-22) |
-0.70 | -2.09% | 811,300 | -99 | -0.0 |
32.35
33.85
33
|
3 tháng
(2024-06-20) |
0.02 | 0.05% | 1,295,600 | -99 | -0.0 |
31.73
33.85
33
|
6 tháng
(2024-03-22) |
4.49 | 15.94% | 2,708,100 | -13,930 | -0.4 |
27.92
33.85
33
|
12 tháng
(2023-09-25) |
11.08 | 51.40% | 5,279,800 | -27,630 | -0.7 |
21.38
33.85
33
|
24 tháng
(2022-09-29) |
12.30 | 60.44% | 10,886,700 | -119,112 | -11.1 |
17.87
33.85
33
|
36 tháng
(2021-10-04) |
16.81 | 106.09% | 18,897,700 | 6,270 | -7.4 |
15.38
33.85
33
|
60 tháng
(2019-10-15) |
19.86 | 155.25% | 28,678,200 | 545,530 | 2.8 |
10.87
33.85
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
28.11
|
9,400 | 28.07 | 28.11 | 27.83 | 0 | 0 | 0 | |
24/04/2024 |
28.11
|
31,000 | 28.26 | 28.26 | 28.11 | 0 | 0 | 0 | |
23/04/2024 |
28.26
|
75,000 | 28.26 | 28.31 | 28.02 | 0 | 0 | 0 | |
22/04/2024 |
28.26
|
22,500 | 28.07 | 28.26 | 27.97 | 0 | 0 | 0 | |
19/04/2024 |
28.26
|
30,500 | 27.88 | 28.35 | 27.69 | 0 | 0 | 0 | |
17/04/2024 |
28.16
|
69,900 | 28.07 | 28.16 | 28.07 | 0 | 9,300 | -0.3 | |
16/04/2024 |
28.40
|
11,000 | 28.26 | 28.40 | 28.07 | 0 | 0 | 0 | |
15/04/2024 |
28.50
|
8,600 | 28.78 | 28.78 | 28.26 | 0 | 0 | 0 | |
12/04/2024 |
28.64
|
18,200 | 28.35 | 28.69 | 28.35 | 0 | 0 | 0 | |
11/04/2024 |
28.35
|
44,700 | 28.26 | 28.35 | 28.26 | 0 | 0 | 0 | |
10/04/2024 |
28.26
|
17,500 | 28.21 | 28.35 | 28.21 | 0 | 0 | 0 | |
09/04/2024 |
28.21
|
17,900 | 28.31 | 28.31 | 28.07 | 0 | 100 | -0.0 | |
08/04/2024 |
28.31
|
3,300 | 28.45 | 28.45 | 28.07 | 0 | 0 | 0 | |
05/04/2024 |
28.45
|
10,000 | 28.26 | 28.50 | 27.69 | 0 | 0 | 0 | |
04/04/2024 |
28.26
|
13,600 | 28.45 | 28.50 | 27.69 | 0 | 0 | 0 | |
03/04/2024 |
28.35
|
17,000 | 28.26 | 28.35 | 28.26 | 0 | 0 | 0 | |
02/04/2024 |
28.26
|
23,900 | 28.07 | 28.54 | 28.07 | 0 | 0 | 0 | |
01/04/2024 |
28.16
|
47,400 | 28.07 | 28.16 | 27.97 | 0 | 0 | 0 | |
29/03/2024 |
28.07
|
22,100 | 27.69 | 28.07 | 27.69 | 0 | 0 | 0 | |
28/03/2024 |
27.92
|
8,300 | 27.97 | 27.97 | 27.69 | 0 | 0 | 0 | |
27/03/2024 |
27.97
|
900 | 27.59 | 28.02 | 27.59 | 0 | 0 | 0 | |
26/03/2024 |
28.02
|
75,900 | 27.88 | 28.07 | 27.50 | 0 | 0 | 0 | |
25/03/2024 |
28.07
|
12,200 | 28.16 | 28.26 | 27.59 | 0 | 0 | 0 | |
22/03/2024 |
28.16
|
25,100 | 28.26 | 28.26 | 28.02 | 0 | 0 | 0 | |
21/03/2024 |
28.26
|
9,800 | 28.21 | 28.26 | 28.02 | 0 | 0 | 0 | |
20/03/2024 |
28.21
|
2,400 | 28.07 | 28.54 | 27.92 | 0 | 0 | 0 | |
19/03/2024 |
28.07
|
15,100 | 27.88 | 28.07 | 27.59 | 0 | 0 | 0 | |
18/03/2024 |
27.88
|
20,200 | 28.07 | 28.07 | 27.88 | 0 | 0 | 0 | |
15/03/2024 |
28.07
|
22,800 | 27.97 | 28.07 | 27.78 | 0 | 0 | 0 | |
14/03/2024 |
27.97
|
76,000 | 27.97 | 27.97 | 27.73 | 0 | 0 | 0 | |
13/03/2024 |
27.97
|
65,600 | 27.88 | 27.97 | 27.69 | 0 | 0 | 0 | |
12/03/2024 |
27.88
|
7,400 | 27.88 | 27.97 | 27.83 | 0 | 0 | 0 | |
11/03/2024 |
27.88
|
20,600 | 27.88 | 28.02 | 27.88 | 0 | 0 | 0 | |
08/03/2024 |
27.88
|
11,400 | 28.07 | 28.07 | 27.88 | 0 | 0 | 0 | |
07/03/2024 |
28.07
|
22,100 | 27.69 | 28.26 | 27.88 | 0 | 0 | 0 | |
06/03/2024 |
27.69
|
51,100 | 27.69 | 27.78 | 27.59 | 0 | 0 | 0 | |
05/03/2024 |
27.69
|
24,000 | 27.69 | 27.78 | 27.59 | 0 | 0 | 0 | |
04/03/2024 |
27.69
|
32,800 | 27.69 | 27.97 | 27.59 | 0 | 0 | 0 | |
01/03/2024 |
27.69
|
73,700 | 27.54 | 27.69 | 27.12 | 0 | 100 | -0.0 | |
29/02/2024 |
27.54
|
23,300 | 27.12 | 27.78 | 27.31 | 0 | 0 | 0 | |
28/02/2024 |
27.12
|
19,700 | 27.02 | 27.12 | 27.02 | 0 | 0 | 0 | |
27/02/2024 |
27.02
|
21,200 | 26.74 | 27.12 | 26.74 | 0 | 0 | 0 | |
26/02/2024 |
26.74
|
46,500 | 26.50 | 26.78 | 26.45 | 0 | 0 | 0 | |
23/02/2024 |
26.50
|
60,400 | 26.54 | 26.69 | 26.16 | 0 | 0 | 0 | |
22/02/2024 |
26.54
|
47,600 | 26.16 | 26.64 | 26.16 | 0 | 0 | 0 | |
21/02/2024 |
26.16
|
34,100 | 25.69 | 26.35 | 25.69 | 0 | 0 | 0 | |
20/02/2024 |
25.69
|
23,900 | 25.59 | 25.69 | 25.40 | 0 | 0 | 0 | |
19/02/2024 |
25.59
|
46,500 | 25.12 | 25.69 | 25.12 | 0 | 0 | 0 | |
16/02/2024 |
25.12
|
36,800 | 25.12 | 25.21 | 25.02 | 0 | 0 | 0 | |
15/02/2024 |
25.12
|
4,700 | 25.12 | 25.26 | 25.12 | 0 | 0 | 0 | |
07/02/2024 |
25.12
|
61,400 | 24.74 | 25.31 | 24.74 | 0 | 0 | 0 | |
06/02/2024 |
24.74
|
29,900 | 24.74 | 25.59 | 24.74 | 0 | 0 | 0 | |
05/02/2024 |
24.74
|
84,200 | 25.12 | 25.64 | 24.69 | 0 | 0 | 0 | |
02/02/2024 |
25.12
|
7,800 | 24.74 | 25.12 | 24.74 | 0 | 0 | 0 | |
01/02/2024 |
24.74
|
18,300 | 24.78 | 24.83 | 24.36 | 0 | 0 | 0 | |
31/01/2024 |
24.78
|
101,300 | 25.17 | 25.17 | 24.74 | 0 | 0 | 0 | |
30/01/2024 |
25.17
|
1,900 | 25.21 | 25.21 | 25.02 | 0 | 0 | 0 | |
29/01/2024 |
25.21
|
73,600 | 24.93 | 25.21 | 24.74 | 0 | 0 | 0 | |
26/01/2024 |
24.93
|
34,500 | 24.83 | 24.93 | 24.74 | 0 | 0 | 0 | |
25/01/2024 |
24.83
|
12,900 | 24.74 | 24.83 | 24.26 | 0 | 0 | 0 | |
24/01/2024 |
24.74
|
94,900 | 24.74 | 25.02 | 24.59 | 0 | 0 | 0 | |
23/01/2024 |
24.74
|
3,300 | 24.74 | 24.88 | 24.50 | 0 | 0 | 0 | |
22/01/2024 |
24.74
|
12,300 | 24.64 | 24.74 | 24.26 | 0 | 0 | 0 | |
19/01/2024 |
24.64
|
34,100 | 24.69 | 24.78 | 24.64 | 0 | 0 | 0 | |
18/01/2024 |
24.69
|
10,200 | 24.74 | 24.83 | 24.55 | 0 | 0 | 0 | |
17/01/2024 |
24.74
|
10,900 | 24.64 | 25.17 | 24.07 | 0 | 0 | 0 | |
16/01/2024 |
24.64
|
52,000 | 24.64 | 24.83 | 24.55 | 0 | 0 | 0 | |
15/01/2024 |
24.64
|
24,700 | 24.74 | 24.83 | 24.64 | 0 | 0 | 0 | |
12/01/2024 |
24.74
|
8,100 | 24.69 | 24.83 | 24.64 | 0 | 0 | 0 | |
11/01/2024 |
24.69
|
30,600 | 24.74 | 24.74 | 24.45 | 0 | 0 | 0 | |
10/01/2024 |
24.74
|
25,400 | 24.55 | 24.74 | 24.50 | 0 | 200 | -0.0 | |
09/01/2024 |
24.55
|
31,500 | 24.45 | 24.55 | 24.36 | 0 | 0 | 0 | |
08/01/2024 |
24.45
|
9,500 | 24.17 | 24.55 | 24.17 | 0 | 0 | 0 | |
05/01/2024 |
24.17
|
6,100 | 24.26 | 24.26 | 24.17 | 0 | 0 | 0 | |
04/01/2024 |
24.26
|
22,500 | 24.17 | 24.36 | 24.12 | 0 | 0 | 0 | |
03/01/2024 |
24.17
|
15,400 | 24.07 | 24.55 | 24.07 | 0 | 0 | 0 | |
02/01/2024 |
24.07
|
11,600 | 24.07 | 24.07 | 23.98 | 0 | 1,500 | -0.0 | |
29/12/2023 |
24.07
|
9,700 | 23.79 | 24.07 | 23.79 | 0 | 0 | 0 | |
28/12/2023 |
23.79
|
15,200 | 23.64 | 23.98 | 23.64 | 0 | 0 | 0 | |
27/12/2023 |
23.64
|
4,700 | 23.69 | 24.59 | 23.64 | 0 | 0 | 0 | |
26/12/2023: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
26/12/2023 |
23.69
|
24,900 | 23.50 | 24.26 | 23.36 | 0 | 0 | 0 | |
25/12/2023 |
23.50
|
23,100 | 23.78 | 23.96 | 23.04 | 0 | 900 | -0.0 | |
22/12/2023 |
23.78
|
24,700 | 23.59 | 23.92 | 23.04 | 0 | 0 | 0 | |
21/12/2023 |
23.59
|
15,800 | 23.18 | 23.59 | 23.22 | 0 | 0 | 0 | |
20/12/2023 |
23.18
|
45,400 | 23.50 | 23.50 | 22.95 | 0 | 0 | 0 | |
19/12/2023 |
23.50
|
19,100 | 23.32 | 24.88 | 23.22 | 0 | 0 | 0 | |
18/12/2023 |
23.32
|
74,900 | 23.22 | 23.45 | 23.22 | 0 | 0 | 0 | |
15/12/2023 |
23.22
|
21,800 | 23.04 | 23.22 | 23.04 | 0 | 0 | 0 | |
14/12/2023 |
23.04
|
10,700 | 22.62 | 23.04 | 22.86 | 0 | 0 | 0 | |
13/12/2023 |
22.62
|
8,500 | 22.62 | 22.86 | 22.62 | 0 | 0 | 0 | |
12/12/2023 |
22.62
|
6,400 | 22.67 | 22.67 | 22.58 | 0 | 0 | 0 | |
11/12/2023 |
22.67
|
12,900 | 22.58 | 22.67 | 22.58 | 0 | 0 | 0 | |
08/12/2023 |
22.58
|
7,700 | 22.72 | 22.86 | 22.58 | 0 | 0 | 0 | |
07/12/2023 |
22.72
|
5,500 | 22.76 | 22.76 | 22.58 | 0 | 0 | 0 | |
06/12/2023 |
22.76
|
1,800 | 22.81 | 22.81 | 22.76 | 0 | 0 | 0 | |
05/12/2023 |
22.81
|
34,200 | 22.72 | 22.86 | 22.72 | 0 | 0 | 0 | |
04/12/2023 |
22.72
|
5,900 | 22.58 | 22.72 | 22.58 | 0 | 0 | 0 | |
01/12/2023 |
22.58
|
8,900 | 22.30 | 22.58 | 22.49 | 0 | 0 | 0 | |
30/11/2023 |
22.30
|
22,000 | 22.26 | 22.30 | 22.21 | 0 | 0 | 0 | |
29/11/2023 |
22.26
|
2,500 | 22.12 | 22.26 | 22.21 | 0 | 0 | 0 |