| 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) |
-0.50 | -1.69% | 596,355 | 0 | 0 |
28.90
29.50
29
|
|
2 tháng
(2024-09-23) |
-0.50 | -1.69% | 999,817 | 0 | 0 |
28.90
29.80
29
|
|
3 tháng
(2024-08-23) |
-0.50 | -1.69% | 1,309,361 | 0 | 0 |
28.90
29.80
29
|
|
6 tháng
(2024-05-27) |
1.96 | 7.23% | 4,981,627 | -400 | -0.0 |
27.04
32.70
29
|
|
12 tháng
(2023-11-27) |
6.06 | 26.42% | 9,746,116 | -400 | -0.0 |
22.57
32.70
29
|
|
24 tháng
(2022-12-02) |
12.36 | 74.27% | 19,300,363 | -400 | -0.0 |
15.99
32.70
29
|
|
36 tháng
(2021-12-07) |
5.55 | 23.64% | 34,122,751 | -500 | -0.0 |
14.03
32.70
29
|
|
60 tháng
(2019-12-18) |
20.02 | 222.77% | 55,736,530 | -180,700 | -3.5 |
7.32
32.70
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
28.80
|
28,900 | 28.80 | 29 | 28.70 | 0 | 0 | 0 | |
| 01/07/2024 |
28.80
|
30,009 | 28.90 | 28.90 | 28.60 | 0 | 0 | 0 | |
| 28/06/2024 |
28.90
|
19,300 | 29 | 29 | 28.60 | 0 | 0 | 0 | |
| 27/06/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 27/06/2024 |
28.90
|
24,850 | 28.80 | 29 | 28.60 | 0 | 0 | 0 | |
| 26/06/2024 |
28.40
|
31,133 | 28.50 | 28.79 | 28.40 | 0 | 0 | 0 | |
| 25/06/2024 |
28.79
|
26,132 | 28.50 | 28.89 | 28.40 | 0 | 0 | 0 | |
| 24/06/2024 |
28.40
|
50,382 | 28.99 | 28.99 | 28.30 | 0 | 0 | 0 | |
| 21/06/2024 |
29.18
|
104,620 | 28.50 | 29.28 | 28.40 | 0 | 0 | 0 | |
| 20/06/2024 |
28.60
|
27,600 | 28.69 | 28.69 | 28.40 | 0 | 0 | 0 | |
| 19/06/2024 |
28.60
|
41,100 | 28.50 | 28.69 | 28.40 | 0 | 0 | 0 | |
| 18/06/2024 |
28.50
|
45,850 | 28.11 | 28.50 | 28.11 | 0 | 0 | 0 | |
| 17/06/2024 |
28.11
|
24,000 | 28.20 | 28.20 | 28.01 | 0 | 0 | 0 | |
| 14/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 14/06/2024 |
28.01
|
40,249 | 28.11 | 28.40 | 28.01 | 0 | 0 | 0 | |
| 13/06/2024 |
27.91
|
34,802 | 27.81 | 28.20 | 27.72 | 0 | 0 | 0 | |
| 12/06/2024 |
27.81
|
79,212 | 27.81 | 27.91 | 27.43 | 0 | 0 | 0 | |
| 11/06/2024 |
27.72
|
83,098 | 28.10 | 28.10 | 27.72 | 0 | 0 | 0 | |
| 10/06/2024 |
28.10
|
161,649 | 28.68 | 28.68 | 27.91 | 0 | 0 | 0 | |
| 07/06/2024 |
28.20
|
67,512 | 28.30 | 28.68 | 27.91 | 0 | 0 | 0 | |
| 06/06/2024 |
28.30
|
51,951 | 28.58 | 28.58 | 27.81 | 0 | 0 | 0 | |
| 05/06/2024 |
28.20
|
69,307 | 28.78 | 28.97 | 28.20 | 0 | 0 | 0 | |
| 04/06/2024 |
28.78
|
184,903 | 28.49 | 29.45 | 28.49 | 0 | 0 | 0 | |
| 03/06/2024 |
28.39
|
83,835 | 27.72 | 28.49 | 27.72 | 0 | 0 | 0 | |
| 31/05/2024 |
27.43
|
16,710 | 27.33 | 27.53 | 27.33 | 0 | 0 | 0 | |
| 30/05/2024 |
27.33
|
108,600 | 27.14 | 27.33 | 26.95 | 0 | 0 | 0 | |
| 29/05/2024 |
27.04
|
70,683 | 27.43 | 27.43 | 26.95 | 0 | 0 | 0 | |
| 28/05/2024 |
27.43
|
28,100 | 27.14 | 27.43 | 27.14 | 0 | 0 | 0 | |
| 27/05/2024 |
27.04
|
29,945 | 27.04 | 27.24 | 26.56 | 0 | 0 | 0 | |
| 24/05/2024 |
27.04
|
97,535 | 27.04 | 27.33 | 26.85 | 0 | 0 | 0 | |
| 23/05/2024 |
27.04
|
86,211 | 26.85 | 27.04 | 26.66 | 0 | 0 | 0 | |
| 22/05/2024 |
26.85
|
119,924 | 26.95 | 27.24 | 26.85 | 0 | 0 | 0 | |
| 21/05/2024 |
26.85
|
136,802 | 26.85 | 26.95 | 26.47 | 0 | 0 | 0 | |
| 20/05/2024 |
26.47
|
24,200 | 26.85 | 26.85 | 26.47 | 0 | 0 | 0 | |
| 17/05/2024 |
26.76
|
19,200 | 26.95 | 26.95 | 26.76 | 0 | 0 | 0 | |
| 16/05/2024 |
26.95
|
48,855 | 26.56 | 26.95 | 26.56 | 0 | 0 | 0 | |
| 15/05/2024 |
26.47
|
83,918 | 26.18 | 27.04 | 25.99 | 0 | 0 | 0 | |
| 14/05/2024 |
25.99
|
26,201 | 26.37 | 26.37 | 25.99 | 0 | 0 | 0 | |
| 13/05/2024 |
26.27
|
34,200 | 26.47 | 26.56 | 26.18 | 0 | 0 | 0 | |
| 10/05/2024 |
26.37
|
31,300 | 26.56 | 26.66 | 26.18 | 0 | 0 | 0 | |
| 09/05/2024 |
26.56
|
48,700 | 26.37 | 26.66 | 26.37 | 0 | 0 | 0 | |
| 08/05/2024 |
26.56
|
161,381 | 25.89 | 26.76 | 25.89 | 0 | 0 | 0 | |
| 07/05/2024 |
25.89
|
63,393 | 25.79 | 26.08 | 25.70 | 0 | 0 | 0 | |
| 06/05/2024 |
25.89
|
21,800 | 25.50 | 25.89 | 25.50 | 0 | 0 | 0 | |
| 03/05/2024 |
25.50
|
100,600 | 25.70 | 25.70 | 25.31 | 0 | 0 | 0 | |
| 02/05/2024 |
25.50
|
33,643 | 25.70 | 25.99 | 25.31 | 0 | 0 | 0 | |
| 26/04/2024 |
25.70
|
43,500 | 25.50 | 26.95 | 25.50 | 0 | 0 | 0 | |
| 25/04/2024 |
25.41
|
22,300 | 25.70 | 25.89 | 25.31 | 0 | 0 | 0 | |
| 24/04/2024 |
25.02
|
29,900 | 25.31 | 25.89 | 25.12 | 0 | 0 | 0 | |
| 23/04/2024 |
25.12
|
56,100 | 25.02 | 25.60 | 24.93 | 0 | 0 | 0 | |
| 22/04/2024 |
25.22
|
21,740 | 25.02 | 25.22 | 24.93 | 0 | 0 | 0 | |
| 19/04/2024 |
25.02
|
49,211 | 25.60 | 25.60 | 25.02 | 0 | 0 | 0 | |
| 17/04/2024 |
25.50
|
8,915 | 25.60 | 25.60 | 25.50 | 0 | 0 | 0 | |
| 16/04/2024 |
25.60
|
36,546 | 25.41 | 25.60 | 25.02 | 0 | 0 | 0 | |
| 15/04/2024 |
25.50
|
43,600 | 25.99 | 25.99 | 25.41 | 0 | 0 | 0 | |
| 12/04/2024 |
25.89
|
39,000 | 25.70 | 26.08 | 25.60 | 0 | 0 | 0 | |
| 11/04/2024 |
25.70
|
25,400 | 25.79 | 25.89 | 24.93 | 0 | 0 | 0 | |
| 10/04/2024 |
25.89
|
15,700 | 25.99 | 25.99 | 25.89 | 0 | 0 | 0 | |
| 09/04/2024 |
25.99
|
13,600 | 26.18 | 26.27 | 25.89 | 0 | 0 | 0 | |
| 08/04/2024 |
26.18
|
14,736 | 26.47 | 26.56 | 26.18 | 0 | 0 | 0 | |
| 05/04/2024 |
26.47
|
36,800 | 25.99 | 26.47 | 25.89 | 0 | 0 | 0 | |
| 04/04/2024 |
25.99
|
40,800 | 26.08 | 26.08 | 25.79 | 0 | 0 | 0 | |
| 03/04/2024 |
25.99
|
22,702 | 26.08 | 26.27 | 25.99 | 0 | 0 | 0 | |
| 02/04/2024 |
25.99
|
15,348 | 25.89 | 25.99 | 25.89 | 0 | 0 | 0 | |
| 01/04/2024 |
25.89
|
24,329 | 25.79 | 26.08 | 25.79 | 0 | 0 | 0 | |
| 29/03/2024 |
25.79
|
22,111 | 25.79 | 26.08 | 25.79 | 0 | 0 | 0 | |
| 28/03/2024 |
25.79
|
19,501 | 25.70 | 25.89 | 25.60 | 0 | 0 | 0 | |
| 27/03/2024 |
25.79
|
54,664 | 25.79 | 25.79 | 25.50 | 0 | 0 | 0 | |
| 26/03/2024 |
25.70
|
44,501 | 25.70 | 25.79 | 25.60 | 0 | 0 | 0 | |
| 25/03/2024 |
25.60
|
61,600 | 25.70 | 25.79 | 25.41 | 0 | 0 | 0 | |
| 22/03/2024 |
25.60
|
41,009 | 25.60 | 25.79 | 25.60 | 0 | 0 | 0 | |
| 21/03/2024 |
25.79
|
85,478 | 25.79 | 25.89 | 25.60 | 0 | 0 | 0 | |
| 20/03/2024 |
25.60
|
115,300 | 25.22 | 25.70 | 25.22 | 0 | 0 | 0 | |
| 19/03/2024 |
25.12
|
58,507 | 24.83 | 25.12 | 24.73 | 0 | 0 | 0 | |
| 18/03/2024 |
24.93
|
60,402 | 25.22 | 25.31 | 24.73 | 0 | 0 | 0 | |
| 15/03/2024 |
25.31
|
76,800 | 25.41 | 25.60 | 24.93 | 0 | 0 | 0 | |
| 14/03/2024 |
25.31
|
21,000 | 25.31 | 25.60 | 25.22 | 0 | 0 | 0 | |
| 13/03/2024 |
25.22
|
87,500 | 24.93 | 25.60 | 24.93 | 0 | 0 | 0 | |
| 12/03/2024 |
24.83
|
22,700 | 24.83 | 24.83 | 24.64 | 0 | 0 | 0 | |
| 11/03/2024 |
24.54
|
38,000 | 24.73 | 24.83 | 24.54 | 0 | 0 | 0 | |
| 08/03/2024 |
24.93
|
11,151 | 24.83 | 24.93 | 24.73 | 0 | 0 | 0 | |
| 07/03/2024 |
24.93
|
56,500 | 24.93 | 25.02 | 24.73 | 0 | 0 | 0 | |
| 06/03/2024 |
24.93
|
14,703 | 24.93 | 25.02 | 24.83 | 0 | 0 | 0 | |
| 05/03/2024 |
24.93
|
31,400 | 25.02 | 25.02 | 24.83 | 0 | 0 | 0 | |
| 04/03/2024 |
25.02
|
52,000 | 24.93 | 25.02 | 24.83 | 0 | 0 | 0 | |
| 01/03/2024 |
24.83
|
24,400 | 24.83 | 24.83 | 24.73 | 0 | 0 | 0 | |
| 29/02/2024 |
24.73
|
43,800 | 24.93 | 24.93 | 24.73 | 0 | 0 | 0 | |
| 28/02/2024 |
24.93
|
47,000 | 25.02 | 25.02 | 24.83 | 0 | 0 | 0 | |
| 27/02/2024 |
25.02
|
14,434 | 25.02 | 25.02 | 24.93 | 0 | 0 | 0 | |
| 26/02/2024 |
25.02
|
32,980 | 24.93 | 25.02 | 24.83 | 0 | 0 | 0 | |
| 23/02/2024 |
24.83
|
47,100 | 25.02 | 25.02 | 24.73 | 0 | 0 | 0 | |
| 22/02/2024 |
24.93
|
22,200 | 24.93 | 24.93 | 24.83 | 0 | 0 | 0 | |
| 21/02/2024 |
24.93
|
37,100 | 24.93 | 25.02 | 24.83 | 0 | 0 | 0 | |
| 20/02/2024 |
25.02
|
26,200 | 25.12 | 25.12 | 24.93 | 0 | 0 | 0 | |
| 19/02/2024 |
25.12
|
23,201 | 24.83 | 25.12 | 24.83 | 0 | 0 | 0 | |
| 16/02/2024 |
24.83
|
42,300 | 25.02 | 25.02 | 24.64 | 0 | 0 | 0 | |
| 15/02/2024 |
24.73
|
42,530 | 24.73 | 24.83 | 24.06 | 0 | 0 | 0 | |
| 07/02/2024 |
24.64
|
9,242 | 24.64 | 24.64 | 24.54 | 0 | 0 | 0 | |
| 06/02/2024 |
24.64
|
40,645 | 24.73 | 24.83 | 24.54 | 0 | 0 | 0 | |
| 05/02/2024 |
24.73
|
4,600 | 24.83 | 25.02 | 24.73 | 0 | 0 | 0 | |
| 02/02/2024 |
24.83
|
22,945 | 24.83 | 24.93 | 24.73 | 0 | 0 | 0 | |
| 01/02/2024 |
24.83
|
52,200 | 24.83 | 25.02 | 24.73 | 0 | 0 | 0 | |