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) |
-3.40 | -11.18% | 5,500 | -600 | -0.0 |
26.90
32
26.95
|
2 tháng
(2024-07-22) |
-2.45 | -8.32% | 10,400 | -500 | -0.0 |
26.65
32
26.95
|
3 tháng
(2024-06-20) |
-5.55 | -17.05% | 13,300 | -600 | -0.0 |
26.65
32.55
26.95
|
6 tháng
(2024-03-22) |
-6.25 | -18.80% | 29,700 | -600 | -0.0 |
26.65
34.20
26.95
|
12 tháng
(2023-09-25) |
-3.62 | -11.82% | 114,900 | -2,000 | -0.1 |
26.65
47.37
26.95
|
24 tháng
(2022-09-29) |
-9.51 | -26.06% | 306,700 | -19,100 | -6.1 |
23.92
47.37
26.95
|
36 tháng
(2021-10-04) |
-11.43 | -29.74% | 907,500 | -26,320 | -19.6 |
23.92
69.38
26.95
|
60 tháng
(2019-10-15) |
-16.76 | -38.30% | 1,289,360 | -32,800 | -19.8 |
23.92
69.38
26.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
31.30
|
100 | 31.30 | 31.30 | 31.30 | 0 | 0 | 0 | |
24/04/2024 |
33.45
|
100 | 33.45 | 33.45 | 33.45 | 0 | 0 | 0 | |
23/04/2024 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
22/04/2024 |
31.60
|
0 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
19/04/2024 |
31.60
|
100 | 31.60 | 31.60 | 31.60 | 0 | 0 | 0 | |
17/04/2024 |
33.90
|
0 | 33.90 | 33.90 | 33.90 | 0 | 0 | 0 | |
16/04/2024 |
33.90
|
200 | 33.85 | 33.90 | 33.85 | 0 | 0 | 0 | |
15/04/2024 |
33.50
|
600 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
12/04/2024 |
33.50
|
1,000 | 33.90 | 33.90 | 31.75 | 0 | 0 | 0 | |
11/04/2024 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
10/04/2024 |
34
|
100 | 34 | 34 | 34 | 0 | 0 | 0 | |
09/04/2024 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
08/04/2024 |
34
|
0 | 34 | 34 | 34 | 0 | 0 | 0 | |
05/04/2024 |
34
|
200 | 34 | 34 | 34 | 0 | 0 | 0 | |
04/04/2024 |
34.20
|
100 | 34.20 | 34.20 | 34.20 | 0 | 0 | 0 | |
03/04/2024 |
34.20
|
1,300 | 34.05 | 34.20 | 33.50 | 0 | 0 | 0 | |
02/04/2024 |
33.45
|
0 | 33.45 | 33.45 | 33.45 | 0 | 0 | 0 | |
01/04/2024 |
33.45
|
0 | 33.45 | 33.45 | 33.45 | 0 | 0 | 0 | |
29/03/2024 |
33.45
|
800 | 32.25 | 33.45 | 32.10 | 0 | 0 | 0 | |
28/03/2024 |
33.80
|
100 | 33.80 | 33.80 | 33.80 | 0 | 0 | 0 | |
27/03/2024 |
33.70
|
100 | 33.70 | 33.70 | 33.70 | 0 | 0 | 0 | |
26/03/2024 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 | |
25/03/2024 |
33.25
|
800 | 33.25 | 33.30 | 33.25 | 0 | 0 | 0 | |
22/03/2024 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 | |
21/03/2024 |
33.25
|
1,200 | 33.20 | 35.50 | 33.25 | 0 | 0 | 0 | |
20/03/2024 |
33.20
|
300 | 35.45 | 35.45 | 33.15 | 0 | 0 | 0 | |
19/03/2024 |
35.45
|
0 | 35.45 | 35.45 | 35.45 | 0 | 0 | 0 | |
18/03/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
18/03/2024 |
35.45
|
600 | 33.30 | 35.60 | 35.45 | 0 | 100 | -0.0 | |
15/03/2024 |
33.30
|
700 | 35.41 | 35.41 | 33.30 | 0 | 0 | 0 | |
14/03/2024 |
35.41
|
100 | 33.97 | 35.41 | 35.41 | 0 | 0 | 0 | |
13/03/2024 |
33.97
|
100 | 33.97 | 33.97 | 33.97 | 0 | 0 | 0 | |
12/03/2024 |
33.97
|
0 | 33.97 | 33.97 | 33.97 | 0 | 0 | 0 | |
11/03/2024 |
33.97
|
500 | 34.07 | 34.07 | 33.97 | 0 | 0 | 0 | |
08/03/2024 |
34.07
|
600 | 33.83 | 34.07 | 33.97 | 0 | 0 | 0 | |
07/03/2024 |
33.83
|
100 | 35.36 | 35.36 | 33.83 | 0 | 0 | 0 | |
06/03/2024 |
35.36
|
300 | 33.54 | 35.36 | 33.68 | 0 | 0 | 0 | |
05/03/2024 |
33.54
|
0 | 33.54 | 33.54 | 33.54 | 0 | 0 | 0 | |
04/03/2024 |
33.54
|
400 | 33.54 | 33.54 | 33.54 | 0 | 0 | 0 | |
01/03/2024 |
33.54
|
100 | 33.54 | 33.54 | 33.54 | 0 | 0 | 0 | |
29/02/2024 |
33.54
|
1,300 | 35.12 | 35.12 | 33.06 | 100 | 0 | 0.0 | |
28/02/2024 |
35.12
|
100 | 35.12 | 35.12 | 35.12 | 0 | 0 | 0 | |
27/02/2024 |
35.12
|
600 | 35.12 | 35.12 | 35.12 | 0 | 0 | 0 | |
26/02/2024 |
35.12
|
1,100 | 35.12 | 35.12 | 35.12 | 0 | 0 | 0 | |
23/02/2024 |
35.12
|
1,400 | 34.64 | 35.12 | 35.02 | 0 | 0 | 0 | |
22/02/2024 |
34.64
|
1,000 | 33.97 | 34.78 | 34.45 | 0 | 0 | 0 | |
21/02/2024 |
33.97
|
1,200 | 32.01 | 33.97 | 32.06 | 0 | 300 | -0.0 | |
20/02/2024 |
32.01
|
700 | 32.53 | 33.40 | 32.01 | 0 | 0 | 0 | |
16/02/2024 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
15/02/2024 |
32.53
|
0 | 32.53 | 32.53 | 32.53 | 0 | 0 | 0 | |
06/02/2024 |
32.53
|
800 | 33.40 | 33.40 | 31.15 | 0 | 0 | 0 | |
05/02/2024 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
02/02/2024 |
33.40
|
0 | 33.40 | 33.40 | 33.40 | 0 | 0 | 0 | |
01/02/2024 |
33.40
|
800 | 35.41 | 35.41 | 33.06 | 0 | 0 | 0 | |
31/01/2024 |
35.41
|
0 | 35.41 | 35.41 | 35.41 | 0 | 0 | 0 | |
30/01/2024 |
35.41
|
100 | 35.98 | 35.98 | 35.41 | 0 | 0 | 0 | |
29/01/2024 |
35.98
|
1,200 | 33.73 | 35.98 | 35.98 | 0 | 0 | 0 | |
26/01/2024 |
33.73
|
200 | 33.73 | 33.73 | 33.73 | 0 | 0 | 0 | |
25/01/2024 |
33.73
|
100 | 33.73 | 33.73 | 33.73 | 0 | 0 | 0 | |
24/01/2024 |
33.73
|
100 | 33.73 | 33.73 | 33.73 | 0 | 0 | 0 | |
23/01/2024 |
33.73
|
100 | 33.68 | 33.73 | 33.73 | 0 | 0 | 0 | |
22/01/2024 |
33.68
|
200 | 33.54 | 33.68 | 33.68 | 0 | 0 | 0 | |
19/01/2024 |
33.54
|
1,900 | 33.16 | 33.54 | 33.49 | 0 | 0 | 0 | |
18/01/2024 |
33.16
|
0 | 33.16 | 33.16 | 33.16 | 0 | 0 | 0 | |
17/01/2024 |
33.16
|
200 | 33.06 | 33.16 | 33.06 | 0 | 0 | 0 | |
16/01/2024 |
33.06
|
300 | 33.20 | 33.20 | 33.06 | 0 | 0 | 0 | |
15/01/2024 |
33.20
|
5,300 | 35.55 | 36.31 | 33.06 | 0 | 0 | 0 | |
12/01/2024 |
35.55
|
4,200 | 38.18 | 38.18 | 35.55 | 0 | 0 | 0 | |
11/01/2024 |
38.18
|
3,300 | 41.00 | 41.00 | 38.18 | 0 | 0 | 0 | |
10/01/2024 |
41.00
|
3,400 | 44.06 | 44.06 | 41.00 | 0 | 0 | 0 | |
09/01/2024 |
44.06
|
2,100 | 47.37 | 47.37 | 44.06 | 0 | 0 | 0 | |
08/01/2024 |
47.37
|
3,600 | 47.37 | 50.62 | 44.06 | 0 | 0 | 0 | |
05/01/2024 |
47.37
|
3,100 | 44.50 | 47.61 | 41.43 | 0 | 0 | 0 | |
04/01/2024 |
44.50
|
2,900 | 42.15 | 45.07 | 39.23 | 0 | 0 | 0 | |
03/01/2024 |
42.15
|
1,600 | 39.42 | 42.15 | 42.10 | 0 | 0 | 0 | |
02/01/2024 |
39.42
|
6,000 | 36.89 | 39.42 | 35.12 | 0 | 0 | 0 | |
29/12/2023 |
36.89
|
3,300 | 34.50 | 36.89 | 33.01 | 0 | 0 | 0 | |
28/12/2023 |
34.50
|
4,900 | 32.25 | 34.50 | 30.00 | 0 | 0 | 0 | |
27/12/2023 |
32.25
|
900 | 30.14 | 32.25 | 32.25 | 0 | 0 | 0 | |
26/12/2023 |
30.14
|
3,200 | 28.18 | 30.14 | 28.18 | 0 | 0 | 0 | |
25/12/2023 |
28.18
|
0 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
22/12/2023 |
28.18
|
100 | 28.99 | 28.99 | 28.18 | 0 | 0 | 0 | |
21/12/2023 |
28.99
|
1,000 | 27.13 | 28.99 | 28.71 | 0 | 0 | 0 | |
20/12/2023 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
19/12/2023 |
27.13
|
100 | 28.13 | 28.13 | 27.13 | 0 | 0 | 0 | |
18/12/2023 |
28.13
|
0 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
15/12/2023 |
28.13
|
100 | 28.90 | 28.90 | 28.13 | 0 | 0 | 0 | |
14/12/2023 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
13/12/2023 |
28.90
|
1,400 | 31.05 | 31.05 | 28.90 | 0 | 0 | 0 | |
12/12/2023 |
31.05
|
200 | 29.76 | 31.05 | 28.71 | 0 | 100 | -0.0 | |
11/12/2023 |
29.76
|
1,800 | 27.85 | 29.76 | 28.71 | 0 | 1,000 | -0.0 | |
08/12/2023 |
27.85
|
1,100 | 26.79 | 28.66 | 27.46 | 0 | 0 | 0 | |
07/12/2023 |
26.79
|
100 | 26.98 | 26.98 | 26.79 | 0 | 0 | 0 | |
06/12/2023 |
26.98
|
100 | 27.18 | 27.18 | 26.98 | 0 | 0 | 0 | |
05/12/2023 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
04/12/2023 |
27.18
|
100 | 27.13 | 27.18 | 27.18 | 0 | 0 | 0 | |
01/12/2023 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
30/11/2023 |
27.13
|
100 | 28.85 | 28.85 | 27.13 | 0 | 0 | 0 | |
29/11/2023 |
28.85
|
100 | 26.98 | 28.85 | 28.85 | 0 | 0 | 0 | |
27/11/2023 |
26.98
|
300 | 28.52 | 28.52 | 26.84 | 0 | 0 | 0 | |
24/11/2023 |
28.52
|
300 | 28.04 | 29.95 | 28.52 | 0 | 0 | 0 |