| 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) |
-3.70 | -12.05% | 13,223 | 0 | 0 |
27
30.70
27
|
|
2 tháng
(2024-09-23) |
-2.80 | -9.40% | 87,729 | 5,900 | 0.2 |
27
35.90
27
|
|
3 tháng
(2024-08-23) |
-3.50 | -11.48% | 115,148 | 19,000 | 0.6 |
27
35.90
27
|
|
6 tháng
(2024-05-27) |
2.45 | 10% | 266,881 | 96,100 | 2.8 |
24.55
35.90
27
|
|
12 tháng
(2023-11-27) |
5.02 | 22.85% | 321,161 | 98,000 | 2.9 |
21.41
35.90
27
|
|
24 tháng
(2022-12-02) |
12.26 | 83.23% | 521,780 | 116,000 | 3.4 |
14.64
35.90
27
|
|
36 tháng
(2021-12-07) |
7.09 | 35.61% | 730,018 | 116,000 | 3.4 |
14.64
35.90
27
|
|
60 tháng
(2019-12-18) |
1.70 | 6.72% | 939,239 | 118,300 | 3.4 |
14.48
35.90
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
29.50
|
6,400 | 30 | 30 | 29 | 5,000 | 100 | 0.1 | |
| 01/07/2024 |
31.70
|
2,502 | 29.50 | 31.80 | 29.40 | 2,000 | 0 | 0.1 | |
| 28/06/2024 |
29.50
|
8,600 | 29 | 29.60 | 29 | 6,000 | 100 | 0.2 | |
| 27/06/2024 |
30.70
|
600 | 29.80 | 30.70 | 28 | 100 | 100 | -0.0 | |
| 26/06/2024 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 25/06/2024 |
27.90
|
6,000 | 30 | 32.80 | 27.90 | 5,300 | 100 | 0.2 | |
| 24/06/2024 |
30.70
|
10,800 | 29.20 | 30.70 | 27.10 | 8,000 | 0 | 0.2 | |
| 21/06/2024 |
29.20
|
800 | 28.90 | 32.40 | 28.90 | 300 | 100 | 0.0 | |
| 20/06/2024 |
32.10
|
400 | 29.10 | 32.70 | 29.10 | 300 | 100 | 0.0 | |
| 19/06/2024: Cổ tức tiền mặt tỉ lệ: 15.5% | |||||||||
| 19/06/2024 |
32.30
|
200 | 28.80 | 32.30 | 28.80 | 0 | 100 | -0.0 | |
| 18/06/2024 |
30.35
|
3,800 | 27.97 | 30.73 | 27.97 | 2,400 | 100 | 0.1 | |
| 17/06/2024 |
31.02
|
2,300 | 27.78 | 31.11 | 27.78 | 2,000 | 100 | 0.1 | |
| 14/06/2024 |
30.83
|
19,417 | 27.78 | 31.21 | 27.78 | 7,000 | 100 | 0.2 | |
| 13/06/2024 |
30.83
|
300 | 26.45 | 30.83 | 26.45 | 0 | 100 | -0.0 | |
| 12/06/2024 |
28.45
|
16,300 | 26.45 | 28.92 | 26.35 | 10,000 | 200 | 0.3 | |
| 11/06/2024 |
29.11
|
200 | 26.45 | 29.11 | 26.45 | 0 | 100 | -0.0 | |
| 10/06/2024 |
29.11
|
100 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 | |
| 07/06/2024 |
26.64
|
7,000 | 28.35 | 28.35 | 26.26 | 0 | 0 | 0 | |
| 06/06/2024 |
28.16
|
0 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
| 05/06/2024 |
28.16
|
8,100 | 27.40 | 28.16 | 27.40 | 3,000 | 0 | 0.1 | |
| 04/06/2024 |
27.40
|
1,200 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 03/06/2024 |
27.40
|
2,300 | 24.55 | 27.40 | 24.55 | 0 | 200 | -0.0 | |
| 31/05/2024 |
27.12
|
200 | 24.74 | 27.12 | 24.74 | 0 | 100 | -0.0 | |
| 30/05/2024 |
26.64
|
1,200 | 24.26 | 26.64 | 24.17 | 0 | 100 | -0.0 | |
| 29/05/2024 |
26.64
|
100 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 28/05/2024 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 27/05/2024 |
24.55
|
3,100 | 27.02 | 27.02 | 24.55 | 0 | 100 | -0.0 | |
| 24/05/2024 |
26.92
|
900 | 24.93 | 26.92 | 24.74 | 100 | 100 | 0 | |
| 23/05/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 22/05/2024 |
26.64
|
100 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 21/05/2024 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 20/05/2024 |
24.93
|
100 | 24.93 | 24.93 | 24.93 | 0 | 100 | -0.0 | |
| 17/05/2024 |
27.02
|
100 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
| 16/05/2024 |
24.83
|
100 | 24.83 | 24.83 | 24.83 | 0 | 100 | -0.0 | |
| 15/05/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 14/05/2024 |
26.35
|
5 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 13/05/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 10/05/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 09/05/2024 |
26.35
|
1,200 | 27.40 | 27.40 | 26.35 | 0 | 0 | 0 | |
| 08/05/2024 |
25.31
|
100 | 25.31 | 25.31 | 25.31 | 0 | 100 | -0.0 | |
| 07/05/2024 |
27.88
|
1,000 | 24.93 | 27.88 | 24.93 | 0 | 100 | -0.0 | |
| 06/05/2024 |
27.02
|
200 | 25.88 | 27.02 | 25.88 | 0 | 0 | 0 | |
| 03/05/2024 |
25.88
|
3,300 | 26.92 | 26.92 | 25.88 | 0 | 0 | 0 | |
| 02/05/2024 |
24.64
|
100 | 24.64 | 24.64 | 24.64 | 0 | 100 | -0.0 | |
| 26/04/2024 |
27.31
|
200 | 23.79 | 27.31 | 23.79 | 0 | 100 | -0.0 | |
| 25/04/2024 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 24/04/2024 |
26.07
|
800 | 24.64 | 27.12 | 24.64 | 0 | 100 | -0.0 | |
| 23/04/2024 |
27.31
|
7,500 | 24.64 | 27.40 | 24.36 | 4,000 | 100 | 0.1 | |
| 22/04/2024 |
27.02
|
100 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
| 19/04/2024 |
24.74
|
300 | 24.74 | 24.74 | 24.74 | 0 | 100 | -0.0 | |
| 17/04/2024 |
27.40
|
201 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 16/04/2024 |
25.40
|
7 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 15/04/2024 |
25.40
|
1,600 | 24.07 | 25.40 | 24.07 | 0 | 100 | -0.0 | |
| 12/04/2024 |
26.64
|
400 | 23.69 | 26.64 | 23.69 | 0 | 100 | -0.0 | |
| 11/04/2024 |
26.07
|
300 | 22.93 | 26.07 | 22.93 | 0 | 100 | -0.0 | |
| 10/04/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 09/04/2024 |
25.40
|
1,600 | 25.59 | 25.59 | 25.40 | 0 | 0 | 0 | |
| 08/04/2024 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 05/04/2024 |
23.40
|
200 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 04/04/2024 |
23.40
|
10 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 03/04/2024 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 100 | -0.0 | |
| 02/04/2024 |
25.69
|
900 | 26.54 | 26.54 | 25.69 | 0 | 0 | 0 | |
| 01/04/2024 |
25.69
|
827 | 23.31 | 25.69 | 23.31 | 0 | 200 | -0.0 | |
| 29/03/2024 |
25.50
|
120 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 28/03/2024 |
23.31
|
101 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
| 27/03/2024 |
23.12
|
100 | 23.12 | 23.12 | 23.12 | 0 | 100 | -0.0 | |
| 26/03/2024 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 25/03/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 22/03/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 21/03/2024 |
23.50
|
1 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 20/03/2024 |
23.50
|
2 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 19/03/2024 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 18/03/2024 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 100 | -0.0 | |
| 15/03/2024 |
25.21
|
200 | 23.31 | 25.21 | 23.31 | 0 | 100 | -0.0 | |
| 14/03/2024 |
25.12
|
100 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 13/03/2024 |
22.93
|
1 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 12/03/2024 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 11/03/2024 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 08/03/2024 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 07/03/2024 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 06/03/2024 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 05/03/2024 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 04/03/2024 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 01/03/2024 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 29/02/2024 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 28/02/2024 |
22.93
|
101 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 27/02/2024 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 26/02/2024 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 23/02/2024 |
22.93
|
100 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 22/02/2024 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 21/02/2024 |
23.79
|
1,500 | 22.74 | 23.79 | 22.74 | 0 | 100 | -0.0 | |
| 20/02/2024 |
24.93
|
100 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 19/02/2024 |
22.74
|
1,200 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 16/02/2024 |
22.83
|
100 | 22.83 | 22.83 | 22.83 | 100 | 0 | 0.0 | |
| 15/02/2024 |
22.74
|
100 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 07/02/2024 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 06/02/2024 |
22.74
|
100 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 05/02/2024 |
22.64
|
100 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 02/02/2024 |
22.45
|
0 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
| 01/02/2024 |
22.45
|
101 | 22.45 | 22.45 | 22.45 | 0 | 100 | -0.0 | |