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) |
0.60 | 2.23% | 194,100 | -300 | -0.0 |
26.40
28
27.50
|
2 tháng
(2024-07-22) |
0.40 | 1.48% | 353,900 | 100 | 0.0 |
26.35
28
27.50
|
3 tháng
(2024-06-20) |
1.24 | 4.70% | 931,700 | -200 | -0.0 |
25.53
28
27.50
|
6 tháng
(2024-03-22) |
3.34 | 13.82% | 2,221,300 | 118,000 | 3.0 |
24.16
28
27.50
|
12 tháng
(2023-09-25) |
6.84 | 33.10% | 3,575,700 | 446,500 | 11.1 |
20.52
28
27.50
|
24 tháng
(2022-09-29) |
5.28 | 23.79% | 13,216,300 | 27,645,702 | 806.3 |
18.38
28
27.50
|
36 tháng
(2021-10-04) |
12.32 | 81.13% | 23,115,100 | 27,684,565 | 807.0 |
13.81
28
27.50
|
60 tháng
(2019-10-15) |
14.03 | 104.14% | 30,001,480 | 27,660,185 | 806.7 |
10.17
28
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
25.43
|
6,000 | 26.22 | 26.22 | 24.74 | 100 | 0 | 0.0 | |
24/04/2024 |
26.46
|
1,900 | 25.68 | 26.46 | 25.53 | 0 | 0 | 0 | |
23/04/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/04/2024 |
26.51
|
13,700 | 24.55 | 26.90 | 24.35 | 0 | 0 | 0 | |
22/04/2024 |
25.63
|
11,400 | 25.53 | 26.24 | 25.34 | 100 | 200 | -0.0 | |
19/04/2024 |
25.44
|
3,100 | 25.53 | 25.53 | 25.44 | 0 | 0 | 0 | |
17/04/2024 |
25.53
|
8,200 | 25.82 | 25.82 | 25.34 | 0 | 0 | 0 | |
16/04/2024 |
25.82
|
40,800 | 26.00 | 26.00 | 25.25 | 0 | 2,300 | -0.1 | |
15/04/2024 |
25.53
|
68,000 | 26.52 | 26.52 | 25.53 | 0 | 0 | 0 | |
12/04/2024 |
26.52
|
32,000 | 26.34 | 27.23 | 25.82 | 100 | 0 | 0.0 | |
11/04/2024 |
26.29
|
20,500 | 25.34 | 27.23 | 25.34 | 2,300 | 0 | 0.1 | |
10/04/2024 |
26.10
|
336,900 | 25.53 | 26.10 | 25.44 | 0 | 0 | 0 | |
09/04/2024 |
25.53
|
15,500 | 24.59 | 25.53 | 24.59 | 6,000 | 0 | 0.2 | |
08/04/2024 |
24.59
|
2,000 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
05/04/2024 |
25.25
|
5,500 | 25.44 | 25.53 | 25.25 | 0 | 0 | 0 | |
04/04/2024 |
25.44
|
6,300 | 25.53 | 25.53 | 25.44 | 0 | 0 | 0 | |
03/04/2024 |
25.53
|
1,900 | 25.39 | 25.53 | 25.39 | 0 | 0 | 0 | |
02/04/2024 |
25.39
|
12,800 | 25.91 | 25.91 | 25.39 | 0 | 700 | -0.0 | |
01/04/2024 |
25.82
|
39,500 | 25.53 | 25.91 | 25.53 | 0 | 500 | -0.0 | |
29/03/2024 |
25.25
|
44,600 | 24.59 | 25.25 | 24.59 | 4,900 | 0 | 0.1 | |
28/03/2024 |
24.59
|
179,700 | 24.73 | 24.73 | 24.30 | 64,900 | 0 | 1.7 | |
27/03/2024 |
24.59
|
20,600 | 24.59 | 24.59 | 24.40 | 8,000 | 0 | 0.2 | |
26/03/2024 |
24.21
|
10,900 | 24.21 | 24.21 | 24.21 | 7,400 | 0 | 0.2 | |
25/03/2024 |
24.16
|
57,400 | 24.16 | 24.26 | 23.97 | 19,200 | 0 | 0.5 | |
22/03/2024 |
24.16
|
17,200 | 24.02 | 24.16 | 23.92 | 5,500 | 0 | 0.1 | |
21/03/2024 |
24.02
|
97,000 | 23.97 | 24.02 | 23.88 | 50,300 | 0 | 1.3 | |
20/03/2024 |
23.97
|
21,300 | 23.97 | 23.97 | 23.83 | 9,000 | 0 | 0.2 | |
19/03/2024 |
23.97
|
19,900 | 24.02 | 24.02 | 23.69 | 9,000 | 0 | 0.2 | |
18/03/2024 |
24.02
|
28,300 | 24.02 | 24.02 | 23.64 | 14,400 | 0 | 0.4 | |
15/03/2024 |
24.02
|
75,100 | 23.88 | 24.02 | 23.83 | 0 | 0 | 0 | |
14/03/2024 |
23.88
|
2,400 | 23.97 | 23.97 | 23.88 | 1,000 | 0 | 0.0 | |
13/03/2024 |
23.97
|
5,100 | 24.02 | 24.02 | 23.88 | 2,000 | 0 | 0.1 | |
12/03/2024 |
24.02
|
17,000 | 24.02 | 24.02 | 23.83 | 3,800 | 400 | 0.1 | |
11/03/2024 |
24.02
|
8,900 | 24.02 | 24.02 | 23.92 | 4,100 | 0 | 0.1 | |
08/03/2024 |
24.02
|
6,100 | 23.97 | 24.11 | 23.97 | 1,000 | 0 | 0.0 | |
07/03/2024 |
23.97
|
7,200 | 23.78 | 24.07 | 23.83 | 3,300 | 0 | 0.1 | |
06/03/2024 |
23.78
|
8,900 | 24.21 | 24.21 | 23.78 | 2,000 | 0 | 0.1 | |
05/03/2024 |
24.21
|
22,100 | 23.92 | 24.21 | 23.92 | 5,100 | 0 | 0.1 | |
04/03/2024 |
23.92
|
27,900 | 23.88 | 23.92 | 23.88 | 8,100 | 0 | 0.2 | |
01/03/2024 |
23.88
|
10,500 | 23.92 | 23.92 | 23.83 | 3,000 | 0 | 0.1 | |
29/02/2024 |
23.92
|
3,700 | 23.74 | 23.92 | 23.83 | 2,500 | 0 | 0.1 | |
28/02/2024 |
23.74
|
10,400 | 23.92 | 24.16 | 23.74 | 3,000 | 0 | 0.1 | |
27/02/2024 |
23.92
|
28,700 | 23.92 | 24.16 | 23.55 | 4,300 | 400 | 0.1 | |
26/02/2024 |
23.92
|
15,000 | 23.83 | 23.92 | 23.83 | 5,000 | 0 | 0.1 | |
23/02/2024 |
23.83
|
23,300 | 23.59 | 23.83 | 23.64 | 12,000 | 0 | 0.3 | |
22/02/2024 |
23.59
|
17,300 | 23.59 | 23.74 | 23.31 | 2,400 | 0 | 0.1 | |
21/02/2024 |
23.59
|
22,800 | 23.40 | 23.59 | 23.45 | 7,600 | 0 | 0.2 | |
20/02/2024 |
23.40
|
21,000 | 23.26 | 23.40 | 23.31 | 5,000 | 0 | 0.1 | |
19/02/2024 |
23.26
|
6,700 | 23.26 | 23.26 | 23.17 | 2,000 | 0 | 0.0 | |
16/02/2024 |
23.26
|
6,100 | 22.98 | 23.26 | 23.17 | 2,000 | 0 | 0.0 | |
15/02/2024 |
22.98
|
1,100 | 23.17 | 23.17 | 22.98 | 500 | 0 | 0.0 | |
07/02/2024 |
23.17
|
6,800 | 23.21 | 23.21 | 23.07 | 2,500 | 0 | 0.1 | |
06/02/2024 |
23.21
|
4,500 | 23.31 | 23.31 | 22.98 | 2,000 | 0 | 0.0 | |
05/02/2024 |
23.31
|
5,300 | 23.17 | 23.36 | 22.84 | 100 | 0 | 0.0 | |
02/02/2024 |
23.17
|
1,500 | 23.31 | 23.31 | 23.17 | 0 | 0 | 0 | |
01/02/2024 |
23.31
|
4,600 | 23.17 | 23.31 | 22.79 | 2,000 | 0 | 0.0 | |
31/01/2024 |
23.17
|
9,600 | 23.21 | 23.21 | 22.98 | 7,900 | 0 | 0.2 | |
30/01/2024 |
23.21
|
4,800 | 23.21 | 23.21 | 22.69 | 1,400 | 0 | 0.0 | |
29/01/2024 |
23.21
|
13,400 | 23.17 | 23.21 | 23.03 | 0 | 0 | 0 | |
26/01/2024 |
23.17
|
3,200 | 23.17 | 23.17 | 22.69 | 0 | 0 | 0 | |
25/01/2024 |
23.17
|
400 | 23.21 | 23.21 | 22.93 | 0 | 0 | 0 | |
24/01/2024 |
23.21
|
3,100 | 23.31 | 23.31 | 22.69 | 1,300 | 0 | 0.0 | |
23/01/2024 |
23.31
|
3,600 | 23.31 | 23.31 | 23.17 | 1,500 | 600 | 0.0 | |
22/01/2024 |
23.31
|
20,600 | 23.26 | 23.40 | 23.21 | 6,300 | 0 | 0.2 | |
19/01/2024 |
23.26
|
27,800 | 23.17 | 23.26 | 23.17 | 11,600 | 0 | 0.3 | |
18/01/2024 |
23.17
|
15,500 | 23.17 | 23.26 | 23.17 | 11,800 | 0 | 0.3 | |
17/01/2024 |
23.17
|
16,100 | 23.21 | 23.21 | 23.12 | 8,000 | 0 | 0.2 | |
16/01/2024 |
23.21
|
7,500 | 23.17 | 23.21 | 22.88 | 2,000 | 0 | 0.0 | |
15/01/2024 |
23.17
|
24,300 | 22.74 | 23.26 | 22.88 | 8,000 | 0 | 0.2 | |
12/01/2024 |
22.74
|
19,900 | 22.51 | 22.93 | 22.60 | 5,200 | 0 | 0.1 | |
11/01/2024 |
22.51
|
17,700 | 22.46 | 23.78 | 22.46 | 8,400 | 0 | 0.2 | |
10/01/2024 |
22.46
|
9,500 | 22.03 | 22.51 | 21.99 | 4,600 | 0 | 0.1 | |
09/01/2024 |
22.03
|
18,200 | 22.22 | 22.22 | 21.99 | 5,300 | 0 | 0.1 | |
08/01/2024 |
22.22
|
23,700 | 22.41 | 22.60 | 21.75 | 9,400 | 0 | 0.2 | |
05/01/2024 |
22.41
|
20,500 | 22.60 | 22.60 | 22.22 | 8,000 | 0 | 0.2 | |
04/01/2024 |
22.60
|
7,500 | 22.32 | 22.60 | 22.27 | 2,000 | 0 | 0.0 | |
03/01/2024 |
22.32
|
2,200 | 22.17 | 22.32 | 22.27 | 0 | 0 | 0 | |
02/01/2024 |
22.17
|
2,000 | 22.32 | 22.51 | 22.13 | 0 | 0 | 0 | |
29/12/2023 |
22.32
|
1,600 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
28/12/2023 |
22.32
|
29,400 | 22.51 | 22.65 | 22.22 | 19,100 | 6,400 | 0.3 | |
27/12/2023 |
22.51
|
3,300 | 22.51 | 22.69 | 22.51 | 2,000 | 300 | 0.0 | |
26/12/2023 |
22.51
|
2,600 | 22.41 | 22.69 | 21.94 | 1,000 | 0 | 0.0 | |
25/12/2023 |
22.41
|
17,000 | 21.94 | 22.51 | 22.22 | 7,600 | 0 | 0.2 | |
22/12/2023 |
21.94
|
5,800 | 22.03 | 22.22 | 21.84 | 500 | 0 | 0.0 | |
21/12/2023 |
22.03
|
1,100 | 22.22 | 22.32 | 21.84 | 0 | 0 | 0 | |
20/12/2023 |
22.22
|
4,100 | 22.22 | 22.22 | 22.22 | 2,000 | 0 | 0.0 | |
19/12/2023 |
22.22
|
12,900 | 22.22 | 22.22 | 21.84 | 2,600 | 0 | 0.1 | |
18/12/2023 |
22.22
|
4,100 | 22.03 | 22.22 | 21.47 | 0 | 0 | 0 | |
15/12/2023 |
22.03
|
1,100 | 21.84 | 22.41 | 21.94 | 0 | 0 | 0 | |
14/12/2023 |
21.84
|
2,700 | 22.22 | 22.22 | 21.75 | 0 | 0 | 0 | |
13/12/2023 |
22.22
|
4,800 | 21.94 | 22.46 | 22.22 | 3,700 | 0 | 0.1 | |
12/12/2023 |
21.94
|
2,400 | 21.99 | 22.69 | 21.84 | 100 | 0 | 0.0 | |
11/12/2023 |
21.99
|
6,000 | 22.65 | 22.65 | 21.75 | 0 | 0 | 0 | |
08/12/2023 |
22.65
|
17,000 | 22.65 | 22.65 | 22.60 | 8,000 | 0 | 0.2 | |
07/12/2023 |
22.65
|
41,800 | 21.94 | 23.17 | 22.13 | 2,000 | 0 | 0.0 | |
06/12/2023 |
21.94
|
1,200 | 22.60 | 22.60 | 21.94 | 0 | 0 | 0 | |
05/12/2023 |
22.60
|
11,200 | 22.69 | 22.98 | 21.75 | 4,000 | 0 | 0.1 | |
04/12/2023 |
22.69
|
14,000 | 22.22 | 22.88 | 22.51 | 6,500 | 0 | 0.2 | |
01/12/2023 |
22.22
|
700 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
30/11/2023 |
22.22
|
6,900 | 21.32 | 22.22 | 21.75 | 400 | 800 | -0.0 | |
29/11/2023 |
21.32
|
3,700 | 21.89 | 21.89 | 21.32 | 0 | 0 | 0 |