| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.60 | 1.81% | 94,249 | 0 | 0 |
32
36
33.70
|
|
2 tháng
(2024-09-23) |
-0.90 | -2.60% | 150,191 | -13,500 | -0.5 |
32
36
33.70
|
|
3 tháng
(2024-08-26) |
-2.10 | -5.87% | 212,942 | -42,300 | -1.4 |
32
36.50
33.70
|
|
6 tháng
(2024-05-27) |
4.70 | 16.21% | 361,668 | -40,500 | -1.4 |
29
36.73
33.70
|
|
12 tháng
(2023-11-28) |
7.60 | 29.12% | 589,330 | -6,500 | -0.3 |
24.55
36.73
33.70
|
|
24 tháng
(2022-12-05) |
10.07 | 42.61% | 1,482,599 | 223,100 | 6.0 |
22.19
36.73
33.70
|
|
36 tháng
(2021-12-08) |
11.65 | 52.85% | 6,553,382 | 216,437 | 5.8 |
19.90
36.73
33.70
|
|
60 tháng
(2019-12-19) |
20.76 | 160.36% | 15,209,937 | 292,617 | 7.5 |
8.88
36.73
33.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/02/2024 |
28.71
|
1,600 | 26.58 | 28.71 | 26.58 | 0 | 0 | 0 | |
| 31/01/2024 |
28.81
|
10,000 | 28.81 | 28.81 | 28.71 | 2,000 | 0 | 0.1 | |
| 30/01/2024 |
28.90
|
2,500 | 28.13 | 28.90 | 28.13 | 0 | 0 | 0 | |
| 29/01/2024 |
28.81
|
400 | 26.10 | 28.81 | 26.10 | 0 | 100 | -0.0 | |
| 26/01/2024 |
28.52
|
500 | 28.52 | 28.52 | 28.52 | 0 | 0 | 0 | |
| 25/01/2024 |
27.55
|
200 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
| 24/01/2024 |
27.07
|
6 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
| 23/01/2024 |
27.07
|
200 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
| 22/01/2024 |
27.07
|
1,114 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
| 19/01/2024 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 18/01/2024 |
25.62
|
4 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 17/01/2024 |
25.62
|
100 | 25.62 | 25.62 | 25.62 | 0 | 100 | -0.0 | |
| 16/01/2024 |
26.97
|
100 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 15/01/2024 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 12/01/2024 |
26.97
|
14,901 | 26.10 | 26.97 | 23.30 | 0 | 0 | 0 | |
| 11/01/2024 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
| 10/01/2024 |
27.07
|
100 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
| 09/01/2024 |
26.58
|
300 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 08/01/2024 |
26.97
|
0 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 05/01/2024 |
26.97
|
15 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 04/01/2024 |
27.07
|
400 | 26.97 | 27.07 | 26.97 | 0 | 0 | 0 | |
| 03/01/2024 |
26.68
|
3,204 | 27.07 | 27.07 | 26.68 | 0 | 0 | 0 | |
| 02/01/2024 |
27.07
|
3 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
| 29/12/2023 |
27.07
|
13 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
| 28/12/2023 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
| 27/12/2023 |
27.07
|
0 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
| 26/12/2023 |
27.07
|
139 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
| 25/12/2023 |
26.20
|
1,300 | 26.10 | 26.20 | 26.10 | 0 | 0 | 0 | |
| 22/12/2023 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 21/12/2023 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 20/12/2023 |
26.49
|
10 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 19/12/2023 |
26.49
|
2,000 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 18/12/2023 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 15/12/2023 |
26.58
|
200 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 14/12/2023 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 13/12/2023 |
26.10
|
520 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 12/12/2023 |
26.49
|
400 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 11/12/2023 |
26.49
|
110 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 08/12/2023 |
26.10
|
1 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 07/12/2023 |
26.10
|
1,500 | 26.10 | 26.10 | 25.91 | 0 | 0 | 0 | |
| 06/12/2023 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 05/12/2023 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 04/12/2023 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 01/12/2023 |
25.62
|
650 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 30/11/2023 |
26.10
|
201 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 29/11/2023 |
26.49
|
8,800 | 26.10 | 26.49 | 26.10 | 0 | 0 | 0 | |
| 28/11/2023 |
26.10
|
4 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 27/11/2023 |
26.10
|
1,900 | 26.10 | 26.10 | 26.10 | 0 | 100 | -0.0 | |
| 24/11/2023 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 23/11/2023 |
26.10
|
15,800 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 22/11/2023 |
26.10
|
900 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 21/11/2023 |
26.10
|
16,348 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 20/11/2023 |
26.10
|
7,104 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 17/11/2023 |
26.10
|
1,020 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 16/11/2023 |
26.10
|
5,300 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 15/11/2023 |
26.10
|
1,100 | 26.10 | 26.10 | 26.10 | 100 | 0 | 0.0 | |
| 14/11/2023: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 14/11/2023 |
26.10
|
1,000 | 25.62 | 26.10 | 25.62 | 0 | 0 | 0 | |
| 13/11/2023 |
25.71
|
1,601 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 10/11/2023 |
25.71
|
400 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 09/11/2023 |
26.19
|
13 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
| 08/11/2023 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
| 07/11/2023 |
26.19
|
9,000 | 26.28 | 26.28 | 26.19 | 4,000 | 0 | 0.1 | |
| 06/11/2023 |
26.28
|
5,861 | 26.28 | 26.57 | 26.28 | 3,000 | 0 | 0.1 | |
| 03/11/2023 |
26.09
|
5,000 | 26.19 | 26.19 | 26.09 | 2,500 | 0 | 0.1 | |
| 02/11/2023 |
25.71
|
3,400 | 26.00 | 26.28 | 25.24 | 0 | 0 | 0 | |
| 01/11/2023 |
26.00
|
14,700 | 25.24 | 26.28 | 25.24 | 6,000 | 1,300 | 0.1 | |
| 31/10/2023 |
25.33
|
1,221 | 25.90 | 25.90 | 25.33 | 0 | 1,000 | -0.0 | |
| 30/10/2023 |
25.71
|
32,100 | 24.76 | 25.71 | 22.67 | 600 | 0 | 0.0 | |
| 27/10/2023 |
26.09
|
3,118 | 26.09 | 26.48 | 26.09 | 100 | 0 | 0.0 | |
| 26/10/2023 |
26.09
|
7,500 | 26.19 | 26.19 | 26.09 | 3,000 | 0 | 0.1 | |
| 25/10/2023 |
26.19
|
3,100 | 25.71 | 26.19 | 25.71 | 2,000 | 0 | 0.1 | |
| 24/10/2023 |
25.81
|
2,900 | 25.71 | 25.81 | 25.71 | 1,200 | 0 | 0.0 | |
| 23/10/2023 |
25.62
|
2,700 | 24.48 | 25.62 | 24.48 | 500 | 0 | 0.0 | |
| 20/10/2023 |
25.24
|
5,203 | 24.76 | 25.24 | 24.76 | 1,100 | 0 | 0.0 | |
| 19/10/2023 |
24.95
|
1,500 | 24.76 | 24.95 | 24.76 | 0 | 0 | 0 | |
| 18/10/2023 |
24.76
|
18,000 | 25.71 | 25.71 | 22.09 | 0 | 0 | 0 | |
| 17/10/2023 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 16/10/2023 |
24.76
|
502 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 13/10/2023 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 12/10/2023 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 11/10/2023 |
24.76
|
3 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 10/10/2023 |
24.76
|
200 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 09/10/2023 |
24.95
|
1,000 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 06/10/2023 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 05/10/2023 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 04/10/2023 |
24.95
|
503 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 03/10/2023 |
25.24
|
700 | 24.86 | 25.24 | 24.86 | 0 | 0 | 0 | |
| 02/10/2023 |
25.24
|
100 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 29/09/2023 |
24.76
|
11,460 | 24.19 | 25.24 | 24.19 | 0 | 100 | -0.0 | |
| 28/09/2023 |
25.24
|
500 | 25.43 | 25.43 | 25.24 | 0 | 0 | 0 | |
| 27/09/2023 |
22.19
|
116 | 22.19 | 22.19 | 22.19 | 0 | 100 | -0.0 | |
| 26/09/2023 |
26.09
|
400 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 25/09/2023 |
24.76
|
200 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 22/09/2023 |
25.71
|
20 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 21/09/2023 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 20/09/2023 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 19/09/2023 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 18/09/2023 |
25.71
|
1 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 15/09/2023 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 14/09/2023 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |