| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-1.90 | -6.93% | 8,223 | 0 | 0 |
23.30
27.40
25.50
|
|
2 tháng
(2024-09-23) |
0.50 | 2% | 13,060 | -390,039 | -9.0 |
23.30
29.20
25.50
|
|
3 tháng
(2024-08-23) |
-3.40 | -11.76% | 13,075 | -390,039 | -9.0 |
23.30
29.20
25.50
|
|
6 tháng
(2024-05-27) |
2.57 | 11.20% | 91,227 | -414,939 | -9.6 |
22.93
31.20
25.50
|
|
12 tháng
(2023-11-27) |
-5.64 | -18.12% | 131,334 | -417,239 | -9.7 |
22.74
33.50
25.50
|
|
24 tháng
(2022-12-02) |
-5.91 | -18.82% | 156,220 | -417,539 | -9.7 |
22.74
34.92
25.50
|
|
36 tháng
(2021-12-07) |
-0.08 | -0.31% | 212,015 | -421,339 | -9.8 |
19.30
39.99
25.50
|
|
60 tháng
(2019-12-18) |
7.56 | 42.16% | 344,226 | -430,539 | -10.1 |
14.82
39.99
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 01/07/2024 |
30
|
100 | 30 | 30 | 30 | 100 | 0 | 0.0 | |
| 28/06/2024 |
26.60
|
201 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 27/06/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 26/06/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 25/06/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 24/06/2024 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 21/06/2024 |
29.70
|
300 | 30.70 | 30.70 | 29.70 | 100 | 0 | 0.0 | |
| 20/06/2024 |
26.70
|
108 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 19/06/2024 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 18/06/2024 |
31.20
|
104 | 31.20 | 31.20 | 31.20 | 100 | 0 | 0.0 | |
| 17/06/2024 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 14/06/2024 |
27
|
9,100 | 27.50 | 27.50 | 27 | 0 | 8,000 | -0.2 | |
| 13/06/2024 |
27.50
|
7,700 | 27.50 | 27.50 | 27 | 0 | 6,400 | -0.2 | |
| 12/06/2024 |
27
|
4,400 | 25.20 | 27.50 | 25.20 | 0 | 4,100 | -0.1 | |
| 11/06/2024: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 11/06/2024 |
28.40
|
400 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
| 10/06/2024 |
28.50
|
5,316 | 28.41 | 29.25 | 28.31 | 0 | 100 | -0.0 | |
| 07/06/2024 |
29.25
|
7,301 | 29.16 | 29.25 | 28.78 | 0 | 0 | 0 | |
| 06/06/2024 |
30.20
|
6,001 | 29.25 | 30.20 | 28.97 | 0 | 0 | 0 | |
| 05/06/2024 |
28.31
|
6 | 29.35 | 29.35 | 29.35 | 0 | 0 | 0 | |
| 04/06/2024 |
28.31
|
5,510 | 29.44 | 29.44 | 26.42 | 0 | 0 | 0 | |
| 03/06/2024 |
29.44
|
10 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 | |
| 31/05/2024 |
29.44
|
100 | 29.44 | 29.44 | 29.44 | 100 | 0 | 0.0 | |
| 30/05/2024 |
23.59
|
306 | 29.16 | 29.16 | 23.59 | 100 | 0 | 0.0 | |
| 29/05/2024 |
25.67
|
3,015 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 28/05/2024 |
30.01
|
140 | 30.01 | 30.01 | 30.01 | 100 | 0 | 0.0 | |
| 27/05/2024 |
22.93
|
200 | 30.01 | 30.01 | 22.93 | 100 | 0 | 0.0 | |
| 24/05/2024 |
26.42
|
500 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
| 23/05/2024 |
26.24
|
100 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 22/05/2024 |
23.59
|
200 | 28.78 | 28.78 | 23.59 | 100 | 0 | 0.0 | |
| 21/05/2024 |
23.22
|
300 | 26.24 | 26.24 | 23.22 | 0 | 0 | 0 | |
| 20/05/2024 |
26.24
|
1,711 | 26.24 | 26.24 | 26.24 | 100 | 1,000 | -0.0 | |
| 17/05/2024 |
22.74
|
10,200 | 27.65 | 27.65 | 22.74 | 100 | 0 | 0.0 | |
| 16/05/2024 |
24.44
|
5,100 | 29.25 | 29.25 | 23.78 | 100 | 3,000 | -0.1 | |
| 15/05/2024 |
25.67
|
500 | 25.67 | 25.76 | 25.67 | 0 | 0 | 0 | |
| 14/05/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 13/05/2024 |
30.20
|
105 | 30.20 | 30.20 | 30.20 | 100 | 0 | 0.0 | |
| 10/05/2024 |
27.65
|
0 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |
| 09/05/2024 |
27.65
|
100 | 27.65 | 27.65 | 27.65 | 100 | 0 | 0.0 | |
| 08/05/2024 |
22.84
|
300 | 27.27 | 27.27 | 22.84 | 100 | 0 | 0.0 | |
| 07/05/2024 |
22.84
|
701 | 29.73 | 29.73 | 22.84 | 100 | 0 | 0.0 | |
| 06/05/2024 |
26.14
|
109 | 26.14 | 26.14 | 26.14 | 100 | 0 | 0.0 | |
| 03/05/2024 |
22.74
|
2,281 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 02/05/2024 |
23.78
|
2,000 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 26/04/2024 |
27.65
|
1 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |
| 25/04/2024 |
27.65
|
307 | 27.65 | 27.65 | 27.65 | 0 | 0 | 0 | |
| 24/04/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 23/04/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 22/04/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 19/04/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 17/04/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 16/04/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 15/04/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 12/04/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 11/04/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 10/04/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 09/04/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 08/04/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 05/04/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 04/04/2024 |
24.06
|
7 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 03/04/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 02/04/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 01/04/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 29/03/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 28/03/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 27/03/2024 |
24.06
|
1 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 26/03/2024 |
24.06
|
100 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 25/03/2024 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 22/03/2024 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 21/03/2024 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 20/03/2024 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 19/03/2024 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 18/03/2024 |
26.42
|
2 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 15/03/2024 |
26.42
|
7 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 14/03/2024 |
26.42
|
10 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 13/03/2024 |
26.42
|
1,800 | 26.42 | 26.42 | 24.54 | 0 | 0 | 0 | |
| 12/03/2024 |
26.42
|
1,200 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
| 11/03/2024 |
26.42
|
500 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
| 08/03/2024 |
24.54
|
400 | 27.56 | 27.56 | 24.54 | 0 | 0 | 0 | |
| 07/03/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 06/03/2024 |
24.06
|
0 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 05/03/2024 |
24.06
|
1,000 | 24.06 | 24.06 | 24.06 | 0 | 0 | 0 | |
| 04/03/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 01/03/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 29/02/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 28/02/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 27/02/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 26/02/2024 |
27.37
|
1,271 | 25.48 | 27.37 | 25.48 | 0 | 0 | 0 | |
| 23/02/2024 |
24.63
|
5,200 | 24.63 | 24.63 | 23.88 | 0 | 0 | 0 | |
| 22/02/2024 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 21/02/2024 |
24.63
|
0 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 20/02/2024 |
24.63
|
500 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 19/02/2024 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
| 16/02/2024 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
| 15/02/2024 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
| 07/02/2024 |
28.31
|
100 | 28.31 | 28.31 | 28.31 | 100 | 0 | 0.0 | |
| 06/02/2024 |
26.42
|
900 | 30.20 | 30.20 | 23.12 | 100 | 0 | 0.0 | |
| 05/02/2024 |
25.10
|
346 | 29.63 | 29.63 | 25.10 | 100 | 0 | 0.0 | |
| 02/02/2024 |
25.86
|
100 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 01/02/2024 |
30.29
|
0 | 30.29 | 30.29 | 30.29 | 0 | 0 | 0 | |