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) |
-1.20 | -4.58% | 464,600 | 700 | 0.0 |
25
26.20
25
|
2 tháng
(2024-07-22) |
-1.74 | -6.50% | 1,397,900 | 54,200 | 1.5 |
25
28.33
25
|
3 tháng
(2024-06-20) |
-3.61 | -12.63% | 3,053,800 | 89,900 | 2.6 |
25
28.71
25
|
6 tháng
(2024-03-22) |
-6.80 | -21.39% | 5,629,400 | 193,500 | 5.9 |
25
33.96
25
|
12 tháng
(2023-09-25) |
2.40 | 10.61% | 8,884,800 | 194,600 | 6.0 |
20.39
33.96
25
|
24 tháng
(2022-09-29) |
-1.37 | -5.21% | 10,047,605 | 194,800 | 6.0 |
16.86
33.96
25
|
36 tháng
(2021-10-04) |
5.55 | 28.53% | 13,099,012 | -111,521 | -1.5 |
16.86
33.96
25
|
60 tháng
(2019-10-15) |
17.07 | 215.28% | 56,892,866 | 196,640 | 5.5 |
6.19
33.96
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2024 |
28.05
|
22,400 | 28.61 | 28.61 | 28.05 | 0 | 0 | 0 | |
24/04/2024 |
28.33
|
27,400 | 28.14 | 29.08 | 28.14 | 0 | 0 | 0 | |
23/04/2024 |
28.14
|
9,400 | 28.99 | 28.99 | 27.58 | 0 | 0 | 0 | |
22/04/2024 |
27.86
|
18,700 | 27.58 | 28.33 | 27.58 | 0 | 0 | 0 | |
19/04/2024 |
28.14
|
96,300 | 28.14 | 28.14 | 27.58 | 100 | 0 | 0.0 | |
17/04/2024 |
29.08
|
25,500 | 29.36 | 29.65 | 28.61 | 0 | 0 | 0 | |
16/04/2024 |
29.74
|
20,200 | 28.33 | 30.30 | 28.33 | 0 | 0 | 0 | |
15/04/2024 |
30.02
|
29,400 | 31.80 | 31.80 | 28.61 | 0 | 0 | 0 | |
12/04/2024 |
31.80
|
9,100 | 30.68 | 32.65 | 30.58 | 0 | 0 | 0 | |
11/04/2024 |
31.33
|
38,700 | 27.21 | 31.90 | 27.21 | 0 | 0 | 0 | |
10/04/2024 |
32.18
|
18,100 | 32.27 | 32.37 | 31.62 | 0 | 0 | 0 | |
09/04/2024 |
32.27
|
6,000 | 32.37 | 32.37 | 30.40 | 0 | 0 | 0 | |
08/04/2024 |
32.55
|
70,200 | 32.18 | 33.21 | 31.90 | 25,000 | 0 | 0.9 | |
05/04/2024 |
33.12
|
34,500 | 32.93 | 33.59 | 32.37 | 0 | 0 | 0 | |
04/04/2024 |
33.59
|
49,400 | 33.59 | 33.96 | 32.84 | 10,100 | 0 | 0.4 | |
03/04/2024 |
33.02
|
30,400 | 32.84 | 34.05 | 32.84 | 0 | 0 | 0 | |
02/04/2024 |
33.77
|
37,800 | 33.77 | 34.24 | 33.59 | 0 | 0 | 0 | |
01/04/2024 |
33.96
|
19,800 | 33.49 | 34.15 | 33.49 | 0 | 0 | 0 | |
29/03/2024 |
33.87
|
32,700 | 33.59 | 34.24 | 33.40 | 0 | 0 | 0 | |
28/03/2024 |
33.59
|
27,900 | 34.15 | 34.15 | 33.30 | 0 | 0 | 0 | |
27/03/2024 |
33.87
|
18,500 | 34.15 | 34.15 | 33.02 | 0 | 0 | 0 | |
26/03/2024 |
33.21
|
35,700 | 33.12 | 33.21 | 32.27 | 0 | 0 | 0 | |
25/03/2024 |
33.12
|
130,800 | 31.80 | 34.05 | 31.90 | 0 | 0 | 0 | |
22/03/2024 |
31.80
|
28,500 | 31.33 | 31.90 | 31.15 | 0 | 0 | 0 | |
21/03/2024 |
31.33
|
60,200 | 30.96 | 31.33 | 30.96 | 0 | 0 | 0 | |
20/03/2024 |
30.96
|
26,700 | 31.43 | 31.52 | 30.68 | 0 | 0 | 0 | |
19/03/2024 |
31.43
|
25,900 | 31.62 | 31.90 | 31.33 | 0 | 0 | 0 | |
18/03/2024 |
31.62
|
26,600 | 32.37 | 32.84 | 30.96 | 0 | 0 | 0 | |
15/03/2024 |
32.37
|
95,100 | 32.37 | 32.84 | 30.96 | 0 | 0 | 0 | |
14/03/2024 |
32.37
|
64,300 | 33.87 | 34.05 | 32.37 | 0 | 0 | 0 | |
13/03/2024 |
33.87
|
110,700 | 33.49 | 34.15 | 33.30 | 0 | 0 | 0 | |
12/03/2024 |
33.49
|
212,800 | 30.30 | 34.62 | 29.83 | 0 | 0 | 0 | |
11/03/2024 |
30.30
|
48,800 | 30.30 | 30.49 | 29.74 | 0 | 0 | 0 | |
08/03/2024 |
30.30
|
45,400 | 30.58 | 30.68 | 29.65 | 0 | 0 | 0 | |
07/03/2024 |
30.58
|
37,400 | 30.49 | 31.05 | 30.58 | 0 | 0 | 0 | |
06/03/2024 |
30.49
|
48,900 | 31.43 | 31.52 | 30.49 | 1,000 | 0 | 0.0 | |
05/03/2024 |
31.43
|
17,700 | 31.90 | 31.90 | 31.43 | 0 | 0 | 0 | |
04/03/2024 |
31.90
|
70,000 | 31.99 | 31.99 | 31.33 | 0 | 0 | 0 | |
01/03/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
01/03/2024 |
31.99
|
48,600 | 32.08 | 32.74 | 31.62 | 0 | 0 | 0 | |
29/02/2024 |
32.08
|
39,800 | 32.00 | 32.26 | 31.73 | 0 | 0 | 0 | |
28/02/2024 |
32.00
|
73,700 | 32.26 | 32.53 | 31.82 | 0 | 0 | 0 | |
27/02/2024 |
32.26
|
75,300 | 32.26 | 32.62 | 32.08 | 0 | 0 | 0 | |
26/02/2024 |
32.26
|
93,600 | 32.26 | 32.88 | 32.00 | 0 | 0 | 0 | |
23/02/2024 |
32.26
|
83,500 | 32.35 | 32.62 | 31.91 | 0 | 0 | 0 | |
22/02/2024 |
32.35
|
161,600 | 31.82 | 32.88 | 31.91 | 0 | 0 | 0 | |
21/02/2024 |
31.82
|
72,100 | 31.55 | 32.53 | 31.55 | 0 | 0 | 0 | |
20/02/2024 |
31.55
|
25,100 | 31.55 | 32.00 | 31.11 | 0 | 0 | 0 | |
19/02/2024 |
31.55
|
39,600 | 32.26 | 32.35 | 31.46 | 0 | 0 | 0 | |
16/02/2024 |
32.26
|
38,200 | 32.26 | 32.35 | 31.73 | 0 | 0 | 0 | |
15/02/2024 |
32.26
|
44,300 | 32.26 | 32.62 | 31.73 | 0 | 0 | 0 | |
07/02/2024 |
32.26
|
38,300 | 32.26 | 32.62 | 32.17 | 0 | 0 | 0 | |
06/02/2024 |
32.26
|
67,900 | 32.26 | 33.06 | 32.17 | 0 | 0 | 0 | |
05/02/2024 |
32.26
|
91,600 | 32.53 | 33.06 | 32.08 | 0 | 0 | 0 | |
02/02/2024 |
32.53
|
14,000 | 32.62 | 32.79 | 32.08 | 0 | 0 | 0 | |
01/02/2024 |
32.62
|
53,500 | 32.35 | 33.15 | 32.53 | 0 | 0 | 0 | |
31/01/2024 |
32.35
|
144,000 | 30.58 | 32.70 | 31.02 | 0 | 0 | 0 | |
30/01/2024 |
30.58
|
41,900 | 30.76 | 31.55 | 30.22 | 0 | 0 | 0 | |
29/01/2024 |
30.76
|
44,200 | 30.40 | 30.76 | 30.13 | 0 | 0 | 0 | |
26/01/2024 |
30.40
|
29,300 | 29.87 | 31.46 | 30.05 | 0 | 0 | 0 | |
25/01/2024 |
29.87
|
16,400 | 29.07 | 30.13 | 29.25 | 0 | 0 | 0 | |
24/01/2024 |
29.07
|
13,500 | 29.69 | 31.46 | 29.07 | 0 | 0 | 0 | |
23/01/2024 |
29.69
|
10,900 | 29.96 | 30.05 | 29.25 | 0 | 0 | 0 | |
22/01/2024 |
29.96
|
20,200 | 31.02 | 31.02 | 29.69 | 0 | 0 | 0 | |
19/01/2024 |
31.02
|
32,200 | 31.02 | 32.53 | 30.84 | 0 | 0 | 0 | |
18/01/2024 |
31.02
|
125,800 | 28.72 | 32.00 | 28.89 | 0 | 0 | 0 | |
17/01/2024 |
28.72
|
12,700 | 29.34 | 29.34 | 28.72 | 0 | 0 | 0 | |
16/01/2024 |
29.34
|
34,700 | 28.81 | 29.43 | 28.54 | 100 | 0 | 0.0 | |
15/01/2024 |
28.81
|
23,100 | 28.45 | 29.43 | 28.81 | 0 | 0 | 0 | |
12/01/2024 |
28.45
|
207,700 | 24.82 | 29.43 | 26.15 | 0 | 0 | 0 | |
11/01/2024 |
24.82
|
19,200 | 26.15 | 26.15 | 24.82 | 0 | 0 | 0 | |
10/01/2024 |
26.15
|
27,100 | 26.06 | 26.15 | 26.06 | 0 | 0 | 0 | |
09/01/2024 |
26.06
|
13,100 | 26.32 | 26.32 | 25.70 | 0 | 0 | 0 | |
08/01/2024 |
26.32
|
6,300 | 26.50 | 26.50 | 25.70 | 0 | 0 | 0 | |
05/01/2024 |
26.50
|
17,200 | 25.70 | 26.50 | 25.61 | 0 | 0 | 0 | |
04/01/2024 |
25.70
|
45,100 | 25.17 | 25.70 | 25.17 | 0 | 0 | 0 | |
03/01/2024 |
25.17
|
11,100 | 25.08 | 25.26 | 24.82 | 0 | 0 | 0 | |
02/01/2024 |
25.08
|
16,600 | 25.26 | 25.53 | 24.99 | 0 | 0 | 0 | |
29/12/2023 |
25.26
|
9,300 | 24.82 | 25.26 | 24.99 | 0 | 0 | 0 | |
28/12/2023 |
24.82
|
6,500 | 24.55 | 24.82 | 24.73 | 0 | 0 | 0 | |
27/12/2023 |
24.55
|
22,600 | 24.82 | 25.26 | 24.37 | 0 | 0 | 0 | |
26/12/2023 |
24.82
|
7,500 | 25.70 | 25.70 | 24.82 | 0 | 0 | 0 | |
25/12/2023 |
25.70
|
46,500 | 24.55 | 25.79 | 24.82 | 0 | 0 | 0 | |
22/12/2023 |
24.55
|
11,300 | 24.28 | 24.82 | 24.28 | 0 | 0 | 0 | |
21/12/2023 |
24.28
|
3,000 | 24.55 | 24.55 | 24.20 | 0 | 0 | 0 | |
20/12/2023 |
24.55
|
13,400 | 23.04 | 24.82 | 23.49 | 0 | 0 | 0 | |
19/12/2023 |
23.04
|
12,900 | 22.96 | 23.40 | 23.04 | 0 | 0 | 0 | |
18/12/2023 |
22.96
|
11,800 | 22.60 | 23.49 | 22.60 | 0 | 0 | 0 | |
15/12/2023 |
22.60
|
1,000 | 23.04 | 23.04 | 22.60 | 0 | 0 | 0 | |
14/12/2023 |
23.04
|
12,500 | 22.60 | 23.04 | 22.60 | 0 | 0 | 0 | |
13/12/2023 |
22.60
|
9,000 | 22.96 | 22.96 | 22.51 | 0 | 0 | 0 | |
12/12/2023 |
22.96
|
3,600 | 22.96 | 22.96 | 22.34 | 0 | 0 | 0 | |
11/12/2023 |
22.96
|
3,900 | 22.16 | 22.96 | 22.25 | 0 | 0 | 0 | |
08/12/2023 |
22.16
|
5,800 | 22.16 | 23.84 | 22.16 | 0 | 0 | 0 | |
07/12/2023 |
22.16
|
5,600 | 22.34 | 22.34 | 22.16 | 0 | 0 | 0 | |
06/12/2023 |
22.34
|
5,200 | 22.42 | 23.04 | 21.63 | 0 | 0 | 0 | |
05/12/2023 |
22.42
|
5,000 | 22.42 | 25.17 | 22.42 | 0 | 0 | 0 | |
04/12/2023 |
22.42
|
4,100 | 22.34 | 23.04 | 22.25 | 0 | 0 | 0 | |
01/12/2023 |
22.34
|
8,700 | 22.60 | 25.26 | 22.16 | 0 | 0 | 0 | |
30/11/2023 |
22.60
|
19,200 | 20.65 | 22.60 | 21.27 | 0 | 0 | 0 | |
29/11/2023 |
20.65
|
6,000 | 21.71 | 21.71 | 20.65 | 0 | 0 | 0 |