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) |
0.80 | 2.86% | 65,300 | -26,550 | -0.8 |
28
29.90
28.80
|
2 tháng
(2024-07-22) |
-0.84 | -2.84% | 333,300 | -66,150 | -2.0 |
27.50
31.59
28.80
|
3 tháng
(2024-06-20) |
-0.93 | -3.14% | 625,900 | -142,750 | -4.5 |
27.50
31.69
28.80
|
6 tháng
(2024-03-22) |
-4.19 | -12.69% | 997,087 | -237,850 | -7.5 |
27.50
34.29
28.80
|
12 tháng
(2023-09-25) |
5.76 | 24.98% | 1,771,527 | -516,730 | -15.8 |
22.30
35.31
28.80
|
24 tháng
(2022-09-29) |
11.40 | 65.49% | 2,140,145 | -624,360 | -18.1 |
13.51
35.31
28.80
|
36 tháng
(2021-10-04) |
8.55 | 42.22% | 2,744,379 | -916,869 | -25.0 |
13.51
35.31
28.80
|
60 tháng
(2019-10-15) |
9.92 | 52.57% | 3,690,950 | -1,221,473 | -30.7 |
12.01
35.31
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
27/11/2023 |
25.18
|
2,300 | 26.02 | 26.02 | 25.18 | 0 | 2,300 | -0.1 | |
24/11/2023 |
25.18
|
3,200 | 25.83 | 26.02 | 25.18 | 0 | 2,500 | -0.1 | |
23/11/2023 |
24.35
|
6,006 | 24.62 | 25.09 | 24.35 | 0 | 2,000 | -0.1 | |
22/11/2023 |
25.09
|
59,800 | 25.46 | 25.46 | 25.00 | 0 | 10,000 | -0.3 | |
21/11/2023 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
20/11/2023 |
25.46
|
100 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
17/11/2023 |
26.48
|
15,100 | 26.39 | 26.48 | 26.30 | 0 | 6,000 | -0.2 | |
16/11/2023 |
27.32
|
200 | 25.09 | 27.32 | 25.09 | 0 | 0 | 0 | |
15/11/2023 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
14/11/2023 |
27.41
|
100 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
13/11/2023 |
26.48
|
10 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
10/11/2023 |
26.48
|
4,000 | 26.95 | 26.95 | 26.48 | 400 | 2,600 | -0.1 | |
09/11/2023 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
08/11/2023 |
26.30
|
3,000 | 26.11 | 26.30 | 26.11 | 0 | 2,000 | -0.1 | |
07/11/2023 |
26.11
|
5 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
06/11/2023 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
03/11/2023 |
26.11
|
7 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
02/11/2023 |
26.11
|
1,400 | 26.20 | 26.20 | 26.11 | 0 | 1,400 | -0.0 | |
01/11/2023 |
26.11
|
1,330 | 26.02 | 26.11 | 26.02 | 0 | 1,000 | -0.0 | |
31/10/2023 |
26.11
|
8,910 | 25.65 | 26.11 | 25.65 | 0 | 4,700 | -0.1 | |
30/10/2023 |
26.02
|
611 | 25.18 | 26.02 | 25.18 | 0 | 0 | 0 | |
27/10/2023 |
26.02
|
550 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
26/10/2023 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
25/10/2023 |
26.02
|
2,300 | 26.02 | 26.02 | 25.92 | 1,500 | 1,300 | 0.0 | |
24/10/2023 |
25.83
|
2,560 | 25.09 | 25.83 | 25.09 | 0 | 2,300 | -0.1 | |
23/10/2023 |
25.09
|
4,900 | 24.72 | 25.09 | 24.72 | 0 | 4,000 | -0.1 | |
20/10/2023 |
24.62
|
9,700 | 24.35 | 25.09 | 24.25 | 0 | 8,000 | -0.2 | |
19/10/2023 |
24.25
|
2,700 | 24.16 | 24.25 | 24.16 | 0 | 2,000 | -0.1 | |
18/10/2023 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
17/10/2023 |
24.16
|
2,000 | 24.16 | 24.16 | 24.16 | 1,000 | 2,000 | -0.0 | |
16/10/2023 |
23.23
|
2,000 | 23.23 | 23.23 | 23.23 | 0 | 2,000 | -0.1 | |
13/10/2023 |
23.23
|
6,000 | 23.23 | 23.23 | 23.23 | 0 | 3,000 | -0.1 | |
12/10/2023 |
24.16
|
2,300 | 24.16 | 24.16 | 24.16 | 0 | 2,000 | -0.1 | |
11/10/2023 |
24.16
|
1,000 | 24.16 | 24.16 | 24.16 | 0 | 1,000 | -0.0 | |
10/10/2023 |
23.79
|
4,011 | 23.60 | 26.95 | 23.60 | 0 | 3,900 | -0.1 | |
09/10/2023 |
23.88
|
400 | 23.88 | 23.88 | 23.23 | 0 | 0 | 0 | |
06/10/2023 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
05/10/2023 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
04/10/2023 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
03/10/2023 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
02/10/2023 |
25.09
|
1,940 | 23.23 | 25.09 | 23.23 | 540 | 1,400 | -0.0 | |
29/09/2023 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
28/09/2023 |
22.30
|
13 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
27/09/2023 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
26/09/2023 |
22.30
|
1,000 | 23.60 | 23.60 | 22.30 | 0 | 1,000 | -0.0 | |
25/09/2023 |
23.04
|
400 | 23.42 | 23.42 | 23.04 | 0 | 0 | 0 | |
22/09/2023 |
23.42
|
1,900 | 23.51 | 23.51 | 23.32 | 0 | 600 | -0.0 | |
21/09/2023 |
23.69
|
100 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
20/09/2023 |
22.77
|
120 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
19/09/2023 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
18/09/2023 |
23.42
|
0 | 23.42 | 23.42 | 23.42 | 0 | 0 | 0 | |
15/09/2023 |
23.23
|
3,000 | 23.23 | 23.60 | 23.23 | 0 | 2,000 | -0.1 | |
14/09/2023 |
23.60
|
4,800 | 23.51 | 23.60 | 23.51 | 0 | 2,000 | -0.1 | |
13/09/2023 |
23.51
|
3,900 | 23.42 | 23.51 | 23.23 | 0 | 2,000 | -0.1 | |
12/09/2023 |
23.42
|
4,700 | 23.42 | 23.42 | 23.42 | 0 | 3,000 | -0.1 | |
11/09/2023 |
23.32
|
9,957 | 23.23 | 23.32 | 22.58 | 0 | 4,000 | -0.1 | |
08/09/2023 |
22.49
|
3,200 | 22.77 | 24.16 | 22.77 | 0 | 2,000 | -0.1 | |
07/09/2023 |
22.49
|
100 | 22.49 | 22.49 | 22.49 | 0 | 0 | 0 | |
06/09/2023 |
23.51
|
52,394 | 23.60 | 23.60 | 22.77 | 0 | 10,000 | -0.3 | |
05/09/2023 |
23.69
|
600 | 22.77 | 23.69 | 22.77 | 0 | 200 | -0.0 | |
31/08/2023 |
24.16
|
2,600 | 24.16 | 24.16 | 24.07 | 0 | 0 | 0 | |
30/08/2023 |
24.07
|
100 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
29/08/2023 |
23.23
|
7,260 | 22.67 | 23.23 | 22.49 | 0 | 3,030 | -0.1 | |
28/08/2023 |
23.23
|
12 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
25/08/2023 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
24/08/2023 |
23.23
|
12 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
23/08/2023 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
22/08/2023 |
23.23
|
2,410 | 23.23 | 23.23 | 22.77 | 0 | 1,000 | -0.0 | |
21/08/2023 |
23.23
|
4,260 | 22.02 | 23.23 | 21.84 | 0 | 2,000 | -0.0 | |
18/08/2023 |
21.93
|
18,000 | 22.95 | 22.95 | 21.84 | 0 | 4,500 | -0.1 | |
17/08/2023 |
22.95
|
1,418 | 22.77 | 23.23 | 22.77 | 0 | 1,000 | -0.0 | |
16/08/2023 |
22.77
|
2,000 | 22.77 | 22.77 | 22.39 | 0 | 1,300 | -0.0 | |
15/08/2023 |
22.39
|
100 | 22.39 | 22.39 | 22.39 | 0 | 0 | 0 | |
14/08/2023 |
22.30
|
11,200 | 25.92 | 25.92 | 22.30 | 0 | 3,200 | -0.1 | |
11/08/2023 |
24.16
|
1,900 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
10/08/2023 |
24.16
|
41,200 | 24.16 | 25.55 | 24.16 | 0 | 1,800 | -0.0 | |
09/08/2023 |
24.16
|
418 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
08/08/2023 |
24.16
|
3 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
07/08/2023 |
24.16
|
200 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
04/08/2023 |
24.16
|
1,800 | 24.16 | 24.53 | 24.16 | 0 | 800 | -0.0 | |
03/08/2023 |
24.16
|
300 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
02/08/2023 |
23.69
|
1,000 | 23.69 | 23.69 | 23.60 | 0 | 0 | 0 | |
01/08/2023: Cổ tức tiền mặt tỉ lệ: 17.8% | |||||||||
01/08/2023 |
23.69
|
2,000 | 22.60 | 23.69 | 23.69 | 0 | 0 | 0 | |
31/07/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
28/07/2023 |
22.60
|
1,916 | 22.60 | 22.60 | 22.60 | 0 | 700 | -0.0 | |
27/07/2023 |
22.08
|
2,200 | 22.17 | 22.17 | 22.08 | 0 | 800 | -0.0 | |
26/07/2023 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
25/07/2023 |
22.60
|
500 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
24/07/2023 |
22.51
|
1,300 | 22.60 | 22.60 | 22.51 | 0 | 0 | 0 | |
21/07/2023 |
22.43
|
1,710 | 22.94 | 22.94 | 22.43 | 0 | 0 | 0 | |
20/07/2023 |
22.51
|
6,000 | 22.94 | 23.03 | 22.08 | 0 | 2,400 | -0.1 | |
19/07/2023 |
22.17
|
402 | 22.51 | 22.51 | 22.17 | 0 | 0 | 0 | |
18/07/2023 |
20.95
|
14,310 | 19.83 | 22.43 | 19.83 | 0 | 5,900 | -0.1 | |
17/07/2023 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
14/07/2023 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
13/07/2023 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
12/07/2023 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
11/07/2023 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
10/07/2023 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 |