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) |
-3.51 | -12.46% | 34,300 | 1,800 | 0.0 |
24.65
28.16
24.65
|
2 tháng
(2024-07-22) |
-4.49 | -15.40% | 57,500 | -6,400 | -0.2 |
24.65
29.14
24.65
|
3 tháng
(2024-06-20) |
-2.48 | -9.13% | 92,900 | -7,100 | -0.2 |
24.65
33.85
24.65
|
6 tháng
(2024-03-22) |
-3.11 | -11.22% | 201,600 | 6,294 | 0.2 |
24.13
33.85
24.65
|
12 tháng
(2023-09-25) |
-8.13 | -24.80% | 903,200 | -61,506 | -1.8 |
24.13
35.62
24.65
|
24 tháng
(2022-09-29) |
-25.23 | -50.59% | 1,212,000 | -99,289 | -5.9 |
24.13
58.97
24.65
|
36 tháng
(2021-10-04) |
-13.49 | -35.38% | 1,693,900 | -119,342 | -13.5 |
24.13
70.07
24.65
|
60 tháng
(2019-10-15) |
10.77 | 77.57% | 5,027,110 | -11,561,062 | -660.9 |
12.92
70.07
24.65
|
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
|
1,600 | 25.51 | 27.13 | 25.41 | 0 | 1,000 | -0.0 | |
24/04/2024 |
25.51
|
2,300 | 25.56 | 25.90 | 25.51 | 200 | 1,000 | -0.0 | |
23/04/2024 |
25.51
|
4,800 | 26.20 | 26.20 | 25.51 | 0 | 400 | -0.0 | |
22/04/2024 |
26.20
|
700 | 26.69 | 26.69 | 26.20 | 0 | 100 | -0.0 | |
19/04/2024 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
17/04/2024 |
26.93
|
1,100 | 26.15 | 26.93 | 26.15 | 1,000 | 1,000 | 0 | |
16/04/2024 |
25.85
|
2,300 | 26.49 | 26.49 | 25.85 | 1,000 | 1,000 | -0 | |
15/04/2024 |
26.44
|
4,400 | 26.83 | 26.83 | 26.44 | 0 | 0 | 0 | |
12/04/2024 |
28.40
|
2,200 | 26.64 | 28.40 | 26.64 | 0 | 1,000 | -0.0 | |
11/04/2024 |
26.64
|
1,100 | 26.64 | 26.64 | 26.64 | 0 | 1,000 | -0.0 | |
10/04/2024 |
26.64
|
1,100 | 26.83 | 26.83 | 26.64 | 0 | 1,000 | -0.0 | |
09/04/2024 |
26.83
|
100 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
08/04/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
05/04/2024 |
27.08
|
600 | 27.67 | 27.67 | 27.08 | 0 | 0 | 0 | |
04/04/2024 |
27.67
|
600 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
03/04/2024 |
27.67
|
2,800 | 27.76 | 27.76 | 27.67 | 1,900 | 1,000 | 0.0 | |
02/04/2024 |
27.76
|
1,100 | 27.76 | 27.76 | 27.76 | 1,100 | 1,000 | 0.0 | |
01/04/2024 |
27.76
|
300 | 26.88 | 27.76 | 26.88 | 0 | 100 | -0.0 | |
29/03/2024 |
27.91
|
3,500 | 27.67 | 27.96 | 27.08 | 3,100 | 1,000 | 0.1 | |
28/03/2024 |
27.67
|
400 | 27.67 | 27.67 | 27.67 | 0 | 200 | -0.0 | |
27/03/2024 |
27.67
|
1,100 | 27.08 | 27.67 | 27.08 | 0 | 0 | 0 | |
26/03/2024 |
27.08
|
200 | 26.98 | 27.08 | 26.98 | 0 | 0 | 0 | |
25/03/2024 |
27.37
|
2,000 | 27.76 | 27.76 | 27.37 | 0 | 800 | -0.0 | |
22/03/2024 |
27.76
|
1,000 | 27.81 | 27.81 | 27.67 | 0 | 0 | 0 | |
21/03/2024 |
27.81
|
1,000 | 27.91 | 27.91 | 26.64 | 0 | 800 | -0.0 | |
20/03/2024 |
27.91
|
200 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
19/03/2024 |
27.91
|
600 | 27.76 | 27.91 | 27.91 | 0 | 0 | 0 | |
18/03/2024 |
27.76
|
1,000 | 27.03 | 27.76 | 27.08 | 0 | 0 | 0 | |
15/03/2024 |
27.03
|
2,200 | 27.67 | 27.67 | 27.03 | 0 | 0 | 0 | |
14/03/2024 |
27.67
|
2,300 | 27.47 | 27.67 | 26.98 | 0 | 0 | 0 | |
13/03/2024 |
27.47
|
500 | 27.86 | 27.86 | 26.78 | 0 | 0 | 0 | |
12/03/2024 |
27.86
|
100 | 27.96 | 27.96 | 27.86 | 0 | 0 | 0 | |
11/03/2024 |
27.96
|
500 | 27.47 | 27.96 | 27.96 | 0 | 0 | 0 | |
08/03/2024 |
27.47
|
800 | 27.47 | 27.47 | 27.47 | 0 | 800 | -0.0 | |
07/03/2024 |
27.47
|
800 | 27.96 | 27.96 | 27.47 | 0 | 0 | 0 | |
06/03/2024 |
27.96
|
200 | 27.96 | 28.99 | 27.96 | 0 | 0 | 0 | |
05/03/2024 |
27.96
|
0 | 27.96 | 27.96 | 27.96 | 0 | 0 | 0 | |
04/03/2024 |
27.96
|
0 | 27.96 | 27.96 | 27.96 | 0 | 0 | 0 | |
01/03/2024 |
27.96
|
200 | 27.96 | 27.96 | 27.96 | 0 | 0 | 0 | |
29/02/2024 |
27.96
|
2,200 | 28.06 | 28.06 | 27.47 | 400 | 0 | 0.0 | |
28/02/2024 |
28.06
|
900 | 28.06 | 28.06 | 26.93 | 100 | 100 | 0 | |
27/02/2024 |
28.06
|
700 | 28.11 | 28.11 | 28.06 | 0 | 0 | 0 | |
26/02/2024 |
28.11
|
500 | 28.21 | 28.21 | 28.11 | 0 | 100 | -0.0 | |
23/02/2024 |
28.21
|
1,800 | 28.40 | 28.40 | 27.32 | 0 | 100 | -0.0 | |
22/02/2024 |
28.40
|
100 | 28.16 | 28.40 | 28.40 | 0 | 0 | 0 | |
21/02/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/02/2024 |
28.16
|
100 | 27.86 | 28.16 | 28.16 | 0 | 0 | 0 | |
20/02/2024 |
27.86
|
1,600 | 27.57 | 27.96 | 27.57 | 100 | 100 | 0 | |
19/02/2024 |
27.57
|
2,300 | 27.72 | 27.82 | 27.57 | 200 | 900 | -0.0 | |
16/02/2024 |
27.72
|
600 | 27.82 | 27.82 | 27.72 | 0 | 0 | 0 | |
15/02/2024 |
27.82
|
2,100 | 27.86 | 27.86 | 27.72 | 1,500 | 0 | 0.0 | |
07/02/2024 |
27.86
|
100 | 27.43 | 27.86 | 27.86 | 0 | 0 | 0 | |
06/02/2024 |
27.43
|
100 | 27.48 | 27.48 | 27.43 | 0 | 0 | 0 | |
05/02/2024 |
27.48
|
600 | 27.48 | 27.48 | 26.90 | 100 | 100 | -0 | |
02/02/2024 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
31/01/2024 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
30/01/2024 |
27.48
|
600 | 27.48 | 27.48 | 26.37 | 0 | 300 | -0.0 | |
26/01/2024 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
25/01/2024 |
27.48
|
1,000 | 27.67 | 27.67 | 27.48 | 0 | 0 | 0 | |
24/01/2024 |
27.67
|
500 | 27.19 | 27.67 | 27.67 | 0 | 0 | 0 | |
23/01/2024 |
27.19
|
400 | 27.86 | 27.86 | 27.19 | 0 | 400 | -0.0 | |
22/01/2024 |
27.86
|
8,000 | 27.19 | 27.86 | 26.18 | 100 | 400 | -0.0 | |
19/01/2024 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
18/01/2024 |
27.19
|
6,900 | 27.28 | 27.28 | 26.03 | 0 | 0 | 0 | |
17/01/2024 |
27.28
|
0 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 | |
16/01/2024 |
27.28
|
3,000 | 26.90 | 27.33 | 27.28 | 0 | 0 | 0 | |
15/01/2024 |
26.90
|
3,300 | 28.92 | 28.92 | 26.90 | 0 | 0 | 0 | |
12/01/2024 |
28.92
|
12,200 | 28.25 | 28.92 | 26.27 | 100 | 9,200 | -0.2 | |
11/01/2024 |
28.25
|
0 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
10/01/2024 |
28.25
|
100 | 28.49 | 28.49 | 28.25 | 0 | 0 | 0 | |
09/01/2024 |
28.49
|
3,600 | 27.19 | 28.49 | 27.24 | 0 | 0 | 0 | |
08/01/2024 |
27.19
|
300 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
05/01/2024 |
27.19
|
200 | 28.35 | 28.35 | 27.19 | 0 | 0 | 0 | |
03/01/2024 |
28.35
|
1,600 | 28.39 | 28.39 | 28.35 | 0 | 0 | 0 | |
02/01/2024 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
29/12/2023 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
28/12/2023 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
27/12/2023 |
28.39
|
1,400 | 28.63 | 28.63 | 27.96 | 600 | 0 | 0.0 | |
26/12/2023 |
28.63
|
600 | 27.38 | 28.63 | 28.63 | 0 | 0 | 0 | |
25/12/2023 |
27.38
|
4,100 | 28.88 | 29.41 | 27.38 | 0 | 3,000 | -0.1 | |
22/12/2023 |
28.88
|
2,300 | 27.82 | 28.88 | 27.86 | 0 | 0 | 0 | |
21/12/2023 |
27.82
|
1,100 | 26.51 | 27.82 | 27.19 | 0 | 0 | 0 | |
20/12/2023 |
26.51
|
3,300 | 26.66 | 27.91 | 26.51 | 0 | 3,000 | -0.1 | |
19/12/2023 |
26.66
|
1,400 | 27.57 | 27.57 | 26.56 | 0 | 0 | 0 | |
18/12/2023 |
27.57
|
900 | 28.15 | 28.15 | 27.57 | 0 | 0 | 0 | |
15/12/2023 |
28.15
|
0 | 28.15 | 28.15 | 28.15 | 0 | 0 | 0 | |
14/12/2023 |
28.15
|
1,400 | 27.67 | 28.25 | 28.15 | 0 | 200 | -0.0 | |
13/12/2023 |
27.67
|
1,600 | 28.44 | 28.44 | 27.67 | 0 | 0 | 0 | |
12/12/2023 |
28.44
|
200 | 28.54 | 28.54 | 28.44 | 0 | 0 | 0 | |
11/12/2023 |
28.54
|
4,600 | 28.54 | 28.54 | 27.96 | 0 | 0 | 0 | |
08/12/2023 |
28.54
|
1,400 | 28.59 | 28.59 | 27.77 | 0 | 0 | 0 | |
07/12/2023 |
28.59
|
4,400 | 28.63 | 28.63 | 26.71 | 0 | 0 | 0 | |
06/12/2023 |
28.63
|
4,100 | 28.59 | 28.63 | 27.96 | 0 | 0 | 0 | |
05/12/2023 |
28.59
|
3,700 | 28.59 | 28.68 | 28.59 | 0 | 0 | 0 | |
04/12/2023 |
28.59
|
13,900 | 27.57 | 28.63 | 27.57 | 0 | 100 | -0.0 | |
01/12/2023 |
27.57
|
2,300 | 27.57 | 28.54 | 27.57 | 0 | 0 | 0 | |
30/11/2023 |
27.57
|
28,400 | 29.60 | 29.60 | 27.57 | 600 | 20,500 | -0.6 | |
29/11/2023 |
29.60
|
6,000 | 31.82 | 31.82 | 29.60 | 0 | 5,600 | -0.2 | |
28/11/2023 |
31.82
|
176,400 | 32.20 | 32.20 | 29.98 | 2,500 | 8,800 | -0.2 | |
27/11/2023 |
32.20
|
20,000 | 30.42 | 32.20 | 28.30 | 0 | 19,200 | -0.6 | |
24/11/2023 |
30.42
|
900 | 31.43 | 31.43 | 30.42 | 0 | 400 | -0.0 |