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) |
-0.20 | -0.67% | 481,800 | 0 | 0 |
29.30
29.80
29.60
|
2 tháng
(2024-07-22) |
-0.80 | -2.63% | 1,376,400 | 0 | 0 |
29.10
30.50
29.60
|
3 tháng
(2024-06-20) |
1 | 3.51% | 2,718,600 | -400 | -0.0 |
28.40
32.70
29.60
|
6 tháng
(2024-03-22) |
4 | 15.62% | 5,879,800 | -400 | -0.0 |
25.02
32.70
29.60
|
12 tháng
(2023-09-25) |
6.75 | 29.53% | 10,005,500 | -400 | -0.0 |
20.50
32.70
29.60
|
24 tháng
(2022-09-29) |
8.81 | 42.41% | 19,405,635 | -400 | -0.0 |
14.03
32.70
29.60
|
36 tháng
(2021-10-04) |
7.66 | 34.89% | 41,261,168 | 4,200 | 0.2 |
14.03
32.70
29.60
|
60 tháng
(2019-10-15) |
20.21 | 215.39% | 54,733,314 | -180,700 | -3.5 |
7.32
32.70
29.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
25.41
|
22,300 | 25.70 | 25.89 | 25.31 | 0 | 0 | 0 | |
24/04/2024 |
25.89
|
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
|
21,700 | 25.02 | 25.22 | 24.93 | 0 | 0 | 0 | |
19/04/2024 |
25.02
|
49,200 | 25.60 | 25.60 | 25.02 | 0 | 0 | 0 | |
17/04/2024 |
25.50
|
8,900 | 25.60 | 25.60 | 25.50 | 0 | 0 | 0 | |
16/04/2024 |
25.60
|
36,400 | 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
|
14,700 | 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
|
22,700 | 26.08 | 26.27 | 25.99 | 0 | 0 | 0 | |
02/04/2024 |
25.99
|
15,300 | 25.89 | 25.99 | 25.89 | 0 | 0 | 0 | |
01/04/2024 |
25.89
|
24,300 | 25.79 | 26.08 | 25.79 | 0 | 0 | 0 | |
29/03/2024 |
25.79
|
22,100 | 25.79 | 26.08 | 25.79 | 0 | 0 | 0 | |
28/03/2024 |
25.79
|
19,500 | 25.70 | 25.89 | 25.60 | 0 | 0 | 0 | |
27/03/2024 |
25.79
|
54,600 | 25.79 | 25.79 | 25.50 | 0 | 0 | 0 | |
26/03/2024 |
25.70
|
44,500 | 25.70 | 25.79 | 25.60 | 0 | 0 | 0 | |
25/03/2024 |
25.60
|
61,600 | 25.60 | 25.79 | 25.41 | 0 | 0 | 0 | |
22/03/2024 |
25.60
|
41,000 | 25.79 | 25.79 | 25.60 | 0 | 0 | 0 | |
21/03/2024 |
25.79
|
85,400 | 25.60 | 25.89 | 25.60 | 0 | 0 | 0 | |
20/03/2024 |
25.60
|
115,300 | 25.12 | 25.70 | 25.22 | 0 | 0 | 0 | |
19/03/2024 |
25.12
|
58,500 | 24.93 | 25.12 | 24.73 | 0 | 0 | 0 | |
18/03/2024 |
24.93
|
60,400 | 25.31 | 25.31 | 24.73 | 0 | 0 | 0 | |
15/03/2024 |
25.31
|
76,800 | 25.31 | 25.60 | 24.93 | 0 | 0 | 0 | |
14/03/2024 |
25.31
|
21,000 | 25.22 | 25.60 | 25.22 | 0 | 0 | 0 | |
13/03/2024 |
25.22
|
87,500 | 24.83 | 25.60 | 24.93 | 0 | 0 | 0 | |
12/03/2024 |
24.83
|
22,700 | 24.54 | 24.83 | 24.64 | 0 | 0 | 0 | |
11/03/2024 |
24.54
|
38,000 | 24.93 | 24.93 | 24.54 | 0 | 0 | 0 | |
08/03/2024 |
24.93
|
11,100 | 24.93 | 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
|
14,700 | 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 | 24.83 | 25.02 | 24.83 | 0 | 0 | 0 | |
01/03/2024 |
24.83
|
24,400 | 24.73 | 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
|
14,400 | 25.02 | 25.02 | 24.93 | 0 | 0 | 0 | |
26/02/2024 |
25.02
|
32,900 | 24.83 | 25.02 | 24.83 | 0 | 0 | 0 | |
23/02/2024 |
24.83
|
47,100 | 24.93 | 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 | 25.02 | 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
|
23,200 | 24.83 | 25.12 | 24.83 | 0 | 0 | 0 | |
16/02/2024 |
24.83
|
42,300 | 24.73 | 25.02 | 24.64 | 0 | 0 | 0 | |
15/02/2024 |
24.73
|
42,500 | 24.64 | 24.83 | 24.06 | 0 | 0 | 0 | |
07/02/2024 |
24.64
|
9,200 | 24.64 | 24.64 | 24.54 | 0 | 0 | 0 | |
06/02/2024 |
24.64
|
40,600 | 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
|
22,900 | 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 | |
31/01/2024 |
24.83
|
108,100 | 25.31 | 25.31 | 24.83 | 0 | 0 | 0 | |
30/01/2024 |
25.31
|
14,100 | 25.22 | 25.31 | 25.02 | 0 | 0 | 0 | |
29/01/2024 |
25.22
|
42,100 | 24.93 | 25.31 | 24.83 | 0 | 0 | 0 | |
26/01/2024 |
24.93
|
17,600 | 24.73 | 24.93 | 24.83 | 0 | 0 | 0 | |
25/01/2024 |
24.73
|
2,500 | 24.93 | 25.02 | 24.73 | 0 | 0 | 0 | |
24/01/2024 |
24.93
|
38,900 | 25.02 | 25.02 | 24.83 | 0 | 0 | 0 | |
23/01/2024 |
25.02
|
8,700 | 25.02 | 25.22 | 25.02 | 0 | 0 | 0 | |
22/01/2024 |
25.02
|
24,800 | 24.64 | 25.02 | 24.54 | 0 | 0 | 0 | |
19/01/2024 |
24.64
|
26,600 | 24.45 | 24.93 | 24.35 | 0 | 0 | 0 | |
18/01/2024 |
24.45
|
16,500 | 24.35 | 24.45 | 24.45 | 0 | 0 | 0 | |
17/01/2024 |
24.35
|
14,500 | 24.25 | 24.45 | 24.35 | 0 | 0 | 0 | |
16/01/2024 |
24.25
|
9,900 | 24.25 | 24.35 | 24.16 | 0 | 0 | 0 | |
15/01/2024 |
24.25
|
7,300 | 24.35 | 24.35 | 24.06 | 0 | 0 | 0 | |
12/01/2024 |
24.35
|
19,900 | 24.35 | 24.45 | 24.06 | 0 | 0 | 0 | |
11/01/2024 |
24.35
|
21,800 | 24.45 | 24.54 | 24.35 | 0 | 0 | 0 | |
10/01/2024 |
24.45
|
11,200 | 24.45 | 24.54 | 24.35 | 0 | 0 | 0 | |
09/01/2024 |
24.45
|
26,400 | 24.35 | 24.54 | 24.25 | 0 | 0 | 0 | |
08/01/2024 |
24.35
|
75,600 | 24.35 | 24.45 | 24.16 | 0 | 0 | 0 | |
05/01/2024 |
24.35
|
62,200 | 24.16 | 24.35 | 23.96 | 0 | 0 | 0 | |
04/01/2024 |
24.16
|
27,800 | 24.06 | 24.16 | 23.87 | 0 | 0 | 0 | |
03/01/2024 |
24.06
|
22,100 | 23.77 | 24.25 | 23.68 | 0 | 0 | 0 | |
02/01/2024 |
23.77
|
26,800 | 23.77 | 23.87 | 23.77 | 0 | 0 | 0 | |
29/12/2023 |
23.77
|
17,800 | 23.87 | 23.87 | 23.68 | 0 | 0 | 0 | |
28/12/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/12/2023 |
23.87
|
16,800 | 23.77 | 24.35 | 23.77 | 0 | 0 | 0 | |
27/12/2023 |
23.77
|
28,500 | 23.77 | 23.77 | 23.68 | 0 | 0 | 0 | |
26/12/2023 |
23.77
|
12,200 | 23.77 | 23.96 | 23.68 | 0 | 0 | 0 | |
25/12/2023 |
23.77
|
14,500 | 23.68 | 23.96 | 23.59 | 0 | 0 | 0 | |
22/12/2023 |
23.68
|
15,500 | 23.59 | 23.86 | 23.49 | 0 | 0 | 0 | |
21/12/2023 |
23.59
|
25,100 | 23.49 | 23.59 | 23.40 | 0 | 0 | 0 | |
20/12/2023 |
23.49
|
40,200 | 23.22 | 23.59 | 23.22 | 0 | 0 | 0 | |
19/12/2023 |
23.22
|
21,600 | 23.12 | 23.31 | 23.12 | 0 | 0 | 0 | |
18/12/2023 |
23.12
|
91,100 | 23.12 | 23.31 | 22.75 | 0 | 0 | 0 | |
15/12/2023 |
23.12
|
22,600 | 23.22 | 23.31 | 23.03 | 0 | 0 | 0 | |
14/12/2023 |
23.22
|
42,100 | 22.94 | 23.31 | 23.12 | 0 | 0 | 0 | |
13/12/2023 |
22.94
|
37,800 | 23.22 | 23.49 | 22.94 | 0 | 0 | 0 | |
12/12/2023 |
23.22
|
21,200 | 23.03 | 23.59 | 23.12 | 0 | 0 | 0 | |
11/12/2023 |
23.03
|
43,500 | 22.94 | 23.22 | 23.03 | 0 | 0 | 0 | |
08/12/2023 |
22.94
|
25,300 | 23.03 | 23.12 | 22.85 | 0 | 0 | 0 | |
07/12/2023 |
23.03
|
19,400 | 23.22 | 23.22 | 22.85 | 0 | 0 | 0 | |
06/12/2023 |
23.22
|
91,300 | 22.94 | 23.22 | 22.94 | 0 | 0 | 0 | |
05/12/2023 |
22.94
|
43,100 | 22.66 | 23.40 | 22.66 | 0 | 0 | 0 | |
04/12/2023 |
22.66
|
74,400 | 22.57 | 22.85 | 22.38 | 0 | 0 | 0 | |
01/12/2023 |
22.57
|
9,200 | 22.94 | 23.03 | 22.57 | 0 | 0 | 0 | |
30/11/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
30/11/2023 |
22.94
|
15,300 | 22.94 | 23.31 | 22.85 | 0 | 0 | 0 | |
29/11/2023 |
22.94
|
107,600 | 22.68 | 22.94 | 22.68 | 0 | 0 | 0 |