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) |
-0.50 | -1.57% | 32,600 | 15,200 | 0.5 |
31
33.70
31.60
|
2 tháng
(2024-07-22) |
-2.60 | -7.65% | 104,100 | 36,800 | 1.2 |
29.50
34
31.60
|
3 tháng
(2024-06-20) |
0.90 | 2.95% | 281,600 | 115,080 | 3.6 |
29.50
34
31.60
|
6 tháng
(2024-03-22) |
2.40 | 8.28% | 534,700 | 186,780 | 5.7 |
26
34
31.60
|
12 tháng
(2023-09-25) |
4.55 | 16.95% | 961,600 | 306,980 | 9.2 |
26
34
31.60
|
24 tháng
(2022-09-29) |
5.81 | 22.71% | 1,855,613 | 631,780 | 18.7 |
24.90
34
31.60
|
36 tháng
(2021-10-04) |
7.34 | 30.51% | 2,623,843 | 635,780 | 18.9 |
23.18
34
31.60
|
60 tháng
(2019-10-15) |
17.76 | 130.28% | 3,466,832 | 575,120 | 17.7 |
10.76
34
31.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
29.40
|
8,300 | 28.40 | 29.40 | 28.40 | 2,800 | 0 | 0.1 | |
24/04/2024 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
23/04/2024 |
28.10
|
1,400 | 28.10 | 28.10 | 28.10 | 100 | 0 | 0.0 | |
22/04/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
19/04/2024 |
27.50
|
800 | 29 | 29 | 27.50 | 0 | 0 | 0 | |
17/04/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
16/04/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
15/04/2024 |
28.80
|
3,000 | 29 | 29.20 | 28.80 | 2,000 | 0 | 0.1 | |
12/04/2024 |
29
|
300 | 28.80 | 29 | 28.80 | 0 | 0 | 0 | |
11/04/2024 |
29.30
|
200 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
10/04/2024 |
29
|
4,800 | 29 | 29.40 | 28.90 | 0 | 0 | 0 | |
09/04/2024 |
28.10
|
1,800 | 29.40 | 29.40 | 28 | 0 | 0 | 0 | |
08/04/2024 |
29.40
|
2,100 | 26.20 | 29.40 | 25.20 | 0 | 0 | 0 | |
05/04/2024 |
28.90
|
6,100 | 28.80 | 28.90 | 28.80 | 0 | 0 | 0 | |
03/04/2024 |
29.20
|
400 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
01/04/2024 |
29.20
|
300 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
29/03/2024 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 100 | -0.0 | |
28/03/2024 |
29.50
|
200 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
27/03/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 100 | -0.0 | |
26/03/2024 |
30.50
|
100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
25/03/2024 |
28.80
|
4,000 | 29 | 29 | 28.80 | 0 | 0 | 0 | |
22/03/2024 |
29
|
3,200 | 28.80 | 29.30 | 29 | 1,300 | 0 | 0.0 | |
20/03/2024 |
28.80
|
300 | 29.20 | 29.20 | 28.80 | 0 | 0 | 0 | |
19/03/2024 |
29.20
|
1,500 | 29 | 29.20 | 29 | 0 | 200 | -0.0 | |
18/03/2024 |
29
|
1,600 | 29.40 | 29.40 | 29 | 0 | 0 | 0 | |
15/03/2024 |
29.40
|
1,200 | 29.40 | 29.40 | 29 | 0 | 0 | 0 | |
14/03/2024 |
29.40
|
1,500 | 29.40 | 29.40 | 29.40 | 100 | 0 | 0.0 | |
13/03/2024 |
29.40
|
2,900 | 29.50 | 29.50 | 29.40 | 900 | 0 | 0.0 | |
12/03/2024 |
29.50
|
5,600 | 29.50 | 29.50 | 29.50 | 2,600 | 0 | 0.1 | |
11/03/2024 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
08/03/2024 |
29.50
|
1,700 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
07/03/2024 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
06/03/2024 |
29.50
|
1,500 | 29.30 | 29.50 | 29.30 | 0 | 0 | 0 | |
05/03/2024 |
29.30
|
600 | 29.20 | 29.30 | 29.30 | 0 | 0 | 0 | |
04/03/2024 |
29.20
|
2,600 | 29.50 | 29.50 | 29.20 | 800 | 0 | 0.0 | |
01/03/2024 |
29.50
|
600 | 29.20 | 29.50 | 29.50 | 0 | 0 | 0 | |
29/02/2024 |
29.20
|
1,000 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
28/02/2024 |
29.20
|
800 | 29.50 | 29.50 | 28 | 0 | 0 | 0 | |
27/02/2024 |
29.50
|
1,000 | 29 | 29.50 | 29.50 | 0 | 0 | 0 | |
26/02/2024 |
29
|
1,000 | 29.40 | 29.50 | 29 | 0 | 0 | 0 | |
23/02/2024 |
29.40
|
6,000 | 29.60 | 29.60 | 29.40 | 3,000 | 0 | 0.1 | |
22/02/2024 |
29.60
|
1,600 | 29.50 | 29.60 | 29.50 | 500 | 0 | 0.0 | |
21/02/2024 |
29.50
|
3,100 | 29.50 | 29.80 | 29.50 | 0 | 0 | 0 | |
20/02/2024 |
29.50
|
1,300 | 29.50 | 29.50 | 28 | 0 | 0 | 0 | |
19/02/2024 |
29.50
|
1,000 | 29 | 30 | 29.50 | 0 | 0 | 0 | |
16/02/2024 |
29
|
3,000 | 29.50 | 29.50 | 29 | 1,000 | 0 | 0.0 | |
07/02/2024 |
29.50
|
100 | 29.40 | 29.50 | 29.50 | 0 | 0 | 0 | |
06/02/2024 |
29.40
|
14,900 | 29.10 | 29.50 | 29.10 | 7,200 | 0 | 0.2 | |
05/02/2024 |
29.10
|
5,800 | 28.90 | 29.20 | 28.80 | 3,000 | 0 | 0.1 | |
02/02/2024 |
28.90
|
500 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
31/01/2024 |
28.90
|
500 | 28.80 | 29 | 28.90 | 0 | 0 | 0 | |
30/01/2024 |
28.80
|
19,200 | 29.20 | 29.20 | 28.60 | 6,000 | 0 | 0.2 | |
29/01/2024 |
29.20
|
400 | 28.70 | 29.30 | 29.20 | 0 | 0 | 0 | |
26/01/2024 |
28.70
|
1,000 | 28.50 | 28.70 | 28.70 | 0 | 0 | 0 | |
24/01/2024 |
28.50
|
16,700 | 28.80 | 28.80 | 28.50 | 7,500 | 0 | 0.2 | |
23/01/2024 |
28.80
|
1,200 | 29 | 29 | 28.80 | 0 | 0 | 0 | |
22/01/2024 |
29
|
4,800 | 28.70 | 29 | 29 | 3,000 | 1,100 | 0.1 | |
19/01/2024 |
28.70
|
2,100 | 29.30 | 29.30 | 28.70 | 0 | 0 | 0 | |
18/01/2024 |
29.30
|
1,100 | 29 | 29.30 | 29 | 0 | 0 | 0 | |
17/01/2024 |
29
|
1,200 | 28.70 | 29 | 29 | 0 | 0 | 0 | |
16/01/2024 |
28.70
|
2,600 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
15/01/2024 |
28.70
|
5,100 | 28.60 | 28.70 | 28.60 | 0 | 0 | 0 | |
12/01/2024 |
28.60
|
2,200 | 28.60 | 29.20 | 28.60 | 0 | 0 | 0 | |
11/01/2024 |
28.60
|
10,100 | 28.60 | 28.80 | 28.60 | 4,500 | 0 | 0.1 | |
10/01/2024 |
28.60
|
29,800 | 28.50 | 28.60 | 28.50 | 0 | 0 | 0 | |
09/01/2024 |
28.50
|
100 | 28.60 | 28.60 | 28.50 | 0 | 0 | 0 | |
08/01/2024 |
28.60
|
200 | 28.40 | 28.90 | 28.60 | 0 | 0 | 0 | |
05/01/2024 |
28.40
|
100 | 28.90 | 28.90 | 28.40 | 0 | 0 | 0 | |
04/01/2024 |
28.90
|
400 | 28.40 | 29 | 28.80 | 0 | 0 | 0 | |
03/01/2024 |
28.40
|
4,600 | 28.30 | 28.50 | 28.30 | 1,500 | 0 | 0.0 | |
02/01/2024 |
28.30
|
10,600 | 28.20 | 28.40 | 28.20 | 3,000 | 0 | 0.1 | |
29/12/2023 |
28.20
|
8,000 | 28.20 | 28.20 | 28.20 | 3,000 | 0 | 0.1 | |
28/12/2023 |
28.20
|
1,000 | 28.30 | 28.30 | 28.20 | 0 | 0 | 0 | |
27/12/2023 |
28.30
|
10,200 | 28.30 | 28.30 | 28.20 | 1,100 | 0 | 0.0 | |
26/12/2023 |
28.30
|
10,100 | 28.50 | 28.50 | 28.30 | 7,000 | 0 | 0.2 | |
25/12/2023 |
28.50
|
33,000 | 28.10 | 28.70 | 28.10 | 13,500 | 0 | 0.4 | |
22/12/2023 |
28.10
|
13,700 | 28.20 | 28.20 | 28 | 3,100 | 0 | 0.1 | |
21/12/2023 |
28.20
|
7,800 | 28 | 28.70 | 28 | 2,000 | 0 | 0.1 | |
20/12/2023 |
28
|
7,400 | 28 | 28.20 | 28 | 1,000 | 0 | 0.0 | |
19/12/2023 |
28
|
1,200 | 28 | 28.10 | 28 | 0 | 0 | 0 | |
18/12/2023: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
18/12/2023 |
28
|
21,500 | 29 | 30 | 27.50 | 0 | 0 | 0 | |
15/12/2023 |
29.00
|
3,900 | 28.91 | 29.00 | 29.00 | 2,000 | 0 | 0.1 | |
14/12/2023 |
28.91
|
26,600 | 28.63 | 29.28 | 28.91 | 16,000 | 0 | 0.5 | |
13/12/2023 |
28.63
|
19,400 | 28.53 | 29.47 | 28.35 | 8,600 | 0 | 0.3 | |
12/12/2023 |
28.53
|
18,000 | 28.53 | 28.81 | 28.44 | 2,000 | 0 | 0.1 | |
11/12/2023 |
28.53
|
600 | 28.91 | 28.91 | 28.35 | 0 | 0 | 0 | |
08/12/2023 |
28.91
|
12,200 | 28.63 | 29.00 | 28.63 | 8,000 | 0 | 0.2 | |
07/12/2023 |
28.63
|
700 | 28.53 | 30.87 | 28.63 | 0 | 0 | 0 | |
06/12/2023 |
28.53
|
2,700 | 27.50 | 29.00 | 28.06 | 0 | 0 | 0 | |
04/12/2023 |
27.50
|
700 | 27.41 | 27.50 | 27.41 | 0 | 0 | 0 | |
30/11/2023 |
27.41
|
400 | 27.50 | 27.50 | 27.41 | 0 | 0 | 0 | |
29/11/2023 |
27.50
|
6,700 | 27.13 | 27.50 | 26.19 | 0 | 0 | 0 | |
28/11/2023 |
27.13
|
1,100 | 27.60 | 27.60 | 26.57 | 0 | 0 | 0 | |
23/11/2023 |
27.60
|
800 | 27.50 | 27.60 | 27.60 | 0 | 0 | 0 | |
21/11/2023 |
27.50
|
200 | 27.60 | 27.60 | 27.50 | 0 | 0 | 0 | |
16/11/2023 |
27.60
|
2,700 | 27.69 | 27.69 | 27.60 | 0 | 0 | 0 | |
15/11/2023 |
27.69
|
700 | 27.60 | 27.69 | 27.69 | 0 | 0 | 0 | |
13/11/2023 |
27.60
|
1,900 | 27.88 | 27.88 | 27.60 | 700 | 0 | 0.0 | |
10/11/2023 |
27.88
|
100 | 28.06 | 28.06 | 27.88 | 0 | 0 | 0 | |
09/11/2023 |
28.06
|
200 | 27.60 | 28.06 | 28.06 | 0 | 0 | 0 |