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) |
4 | 11.94% | 146,300 | 0 | 0 |
33.50
39.70
38.50
|
2 tháng
(2024-07-22) |
7.22 | 23.84% | 175,800 | 0 | 0 |
30.28
39.70
38.50
|
3 tháng
(2024-06-20) |
9.03 | 31.73% | 193,300 | 0 | 0 |
28.33
39.70
38.50
|
6 tháng
(2024-03-22) |
9.78 | 35.27% | 386,600 | 0 | 0 |
26.51
39.70
38.50
|
12 tháng
(2023-09-25) |
10.85 | 40.72% | 545,100 | 0 | 0 |
25.21
39.70
38.50
|
24 tháng
(2022-09-29) |
10.09 | 36.81% | 812,533 | 0 | 0 |
25.21
39.70
38.50
|
36 tháng
(2021-10-04) |
11.87 | 46.32% | 1,147,837 | 0 | 0 |
23.04
39.70
38.50
|
60 tháng
(2020-03-16) |
22.67 | 152.88% | 1,554,731 | 0 | 0 |
14.83
39.70
38.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
27/11/2023 |
26.02
|
100 | 25.84 | 26.02 | 26.02 | 0 | 0 | 0 | |
24/11/2023 |
25.84
|
100 | 25.21 | 25.84 | 25.84 | 0 | 0 | 0 | |
23/11/2023 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
22/11/2023 |
25.21
|
3,500 | 27.01 | 27.01 | 25.21 | 0 | 0 | 0 | |
21/11/2023 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
20/11/2023 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
17/11/2023 |
27.01
|
200 | 26.56 | 27.01 | 27.01 | 0 | 0 | 0 | |
16/11/2023 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
15/11/2023 |
26.56
|
400 | 26.56 | 26.56 | 25.93 | 0 | 0 | 0 | |
14/11/2023 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
13/11/2023 |
26.56
|
100 | 27.01 | 27.01 | 26.56 | 0 | 0 | 0 | |
10/11/2023 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
09/11/2023 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
08/11/2023 |
27.01
|
200 | 26.56 | 27.46 | 27.01 | 0 | 0 | 0 | |
07/11/2023 |
26.56
|
100 | 26.11 | 26.56 | 26.56 | 0 | 0 | 0 | |
06/11/2023 |
26.11
|
100 | 25.66 | 26.11 | 26.11 | 0 | 0 | 0 | |
03/11/2023 |
25.66
|
300 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
02/11/2023 |
25.66
|
10,300 | 26.11 | 26.11 | 25.66 | 0 | 0 | 0 | |
01/11/2023 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
31/10/2023 |
26.11
|
1,500 | 26.56 | 26.56 | 26.11 | 0 | 0 | 0 | |
30/10/2023 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
27/10/2023 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
26/10/2023 |
26.56
|
600 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
25/10/2023 |
26.56
|
200 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
24/10/2023 |
26.56
|
200 | 26.11 | 26.56 | 26.56 | 0 | 0 | 0 | |
23/10/2023 |
26.11
|
700 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
20/10/2023 |
26.11
|
900 | 26.11 | 26.20 | 26.11 | 0 | 0 | 0 | |
19/10/2023 |
26.11
|
200 | 26.20 | 26.20 | 26.11 | 0 | 0 | 0 | |
18/10/2023 |
26.20
|
100 | 27.46 | 27.46 | 26.20 | 0 | 0 | 0 | |
17/10/2023 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
16/10/2023 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
13/10/2023 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
12/10/2023 |
27.46
|
1,000 | 27.55 | 27.55 | 27.46 | 0 | 0 | 0 | |
11/10/2023 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
10/10/2023 |
27.55
|
100 | 26.56 | 27.55 | 27.55 | 0 | 0 | 0 | |
09/10/2023 |
26.56
|
200 | 27.46 | 27.46 | 26.56 | 0 | 0 | 0 | |
06/10/2023 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
05/10/2023 |
27.46
|
300 | 26.56 | 27.46 | 27.01 | 0 | 0 | 0 | |
04/10/2023 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
03/10/2023 |
26.56
|
1,100 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
02/10/2023 |
26.56
|
1,600 | 26.92 | 26.92 | 26.11 | 0 | 0 | 0 | |
29/09/2023 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
28/09/2023 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
27/09/2023 |
26.92
|
1,600 | 26.83 | 26.92 | 26.92 | 0 | 0 | 0 | |
26/09/2023 |
26.83
|
800 | 26.65 | 27.01 | 26.83 | 0 | 0 | 0 | |
25/09/2023 |
26.65
|
100 | 27.46 | 27.46 | 26.65 | 0 | 0 | 0 | |
22/09/2023 |
27.46
|
3,500 | 27.91 | 27.91 | 27.46 | 0 | 0 | 0 | |
21/09/2023 |
27.91
|
0 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
20/09/2023 |
27.91
|
1,000 | 27.01 | 27.91 | 27.91 | 0 | 0 | 0 | |
19/09/2023 |
27.01
|
100 | 27.19 | 27.19 | 27.01 | 0 | 0 | 0 | |
18/09/2023 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
15/09/2023 |
27.19
|
1,400 | 27.19 | 27.19 | 27.01 | 0 | 0 | 0 | |
14/09/2023 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
13/09/2023 |
27.19
|
0 | 27.19 | 27.19 | 27.19 | 0 | 0 | 0 | |
12/09/2023 |
27.19
|
2,700 | 27.10 | 27.28 | 27.01 | 0 | 0 | 0 | |
11/09/2023 |
27.10
|
2,300 | 28.36 | 28.36 | 26.74 | 0 | 0 | 0 | |
08/09/2023 |
28.36
|
1,800 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
07/09/2023 |
28.36
|
2,200 | 28.63 | 28.63 | 28.09 | 0 | 0 | 0 | |
06/09/2023 |
28.63
|
0 | 28.63 | 28.63 | 28.63 | 0 | 0 | 0 | |
05/09/2023 |
28.63
|
1,400 | 29.26 | 29.26 | 28.09 | 0 | 0 | 0 | |
31/08/2023 |
29.26
|
0 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
30/08/2023 |
29.26
|
0 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
29/08/2023 |
29.26
|
0 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
28/08/2023 |
29.26
|
200 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
25/08/2023 |
29.26
|
700 | 29.08 | 29.26 | 29.26 | 0 | 0 | 0 | |
24/08/2023 |
29.08
|
600 | 29.35 | 29.35 | 29.08 | 0 | 0 | 0 | |
23/08/2023 |
29.35
|
2,100 | 29.44 | 29.44 | 29.26 | 0 | 0 | 0 | |
22/08/2023 |
29.44
|
0 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 | |
21/08/2023 |
29.44
|
0 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 | |
18/08/2023 |
29.44
|
0 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 | |
17/08/2023 |
29.44
|
0 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 | |
16/08/2023 |
29.44
|
900 | 29.62 | 29.62 | 29.35 | 0 | 0 | 0 | |
15/08/2023 |
29.62
|
0 | 29.62 | 29.62 | 29.62 | 0 | 0 | 0 | |
14/08/2023 |
29.62
|
2,600 | 29.44 | 29.62 | 28.81 | 0 | 0 | 0 | |
11/08/2023 |
29.44
|
100 | 27.91 | 29.44 | 29.44 | 0 | 0 | 0 | |
10/08/2023 |
27.91
|
2,600 | 29.62 | 29.62 | 27.91 | 0 | 0 | 0 | |
09/08/2023 |
29.62
|
500 | 29.62 | 29.62 | 29.62 | 0 | 0 | 0 | |
08/08/2023 |
29.62
|
0 | 29.62 | 29.62 | 29.62 | 0 | 0 | 0 | |
07/08/2023 |
29.62
|
200 | 28.81 | 29.62 | 29.62 | 0 | 0 | 0 | |
04/08/2023 |
28.81
|
100 | 30.34 | 30.34 | 28.81 | 0 | 0 | 0 | |
03/08/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
03/08/2023 |
30.34
|
100 | 29.98 | 30.34 | 30.34 | 0 | 0 | 0 | |
02/08/2023 |
29.98
|
0 | 29.98 | 29.98 | 29.98 | 0 | 0 | 0 | |
01/08/2023 |
29.98
|
800 | 27.50 | 30.25 | 28.56 | 0 | 0 | 0 | |
31/07/2023 |
27.50
|
600 | 28.38 | 28.38 | 25.81 | 0 | 0 | 0 | |
28/07/2023 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
27/07/2023 |
28.38
|
200 | 29.00 | 29.00 | 28.38 | 0 | 0 | 0 | |
26/07/2023 |
29.00
|
500 | 29.27 | 29.27 | 29.00 | 0 | 0 | 0 | |
25/07/2023 |
29.27
|
0 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |
24/07/2023 |
29.27
|
500 | 29.27 | 29.27 | 29.18 | 0 | 0 | 0 | |
21/07/2023 |
29.27
|
800 | 28.92 | 29.27 | 28.83 | 0 | 0 | 0 | |
20/07/2023 |
28.92
|
0 | 28.92 | 28.92 | 28.92 | 0 | 0 | 0 | |
19/07/2023 |
28.92
|
400 | 29.09 | 29.09 | 28.92 | 0 | 0 | 0 | |
18/07/2023 |
29.09
|
300 | 29.27 | 29.27 | 29.09 | 0 | 0 | 0 | |
17/07/2023 |
29.27
|
300 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |
14/07/2023 |
29.27
|
1,700 | 27.50 | 29.27 | 27.50 | 0 | 0 | 0 | |
13/07/2023 |
27.50
|
11,100 | 30.16 | 30.16 | 27.50 | 0 | 0 | 0 | |
12/07/2023 |
30.16
|
0 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
11/07/2023 |
30.16
|
0 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
10/07/2023 |
30.16
|
0 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 |