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) |
-0.95 | -2.84% | 154,400 | 62,500 | 2.2 |
32.50
34.68
32.50
|
2 tháng
(2024-07-22) |
-1.37 | -4.06% | 396,200 | 158,900 | 5.5 |
31.94
34.68
32.50
|
3 tháng
(2024-06-20) |
0.46 | 1.44% | 677,200 | 293,600 | 10.3 |
31.75
34.86
32.50
|
6 tháng
(2024-03-22) |
1.50 | 4.84% | 973,800 | 415,700 | 14.2 |
29.40
34.86
32.50
|
12 tháng
(2023-09-25) |
4.23 | 14.97% | 1,805,000 | 554,700 | 18.5 |
26.29
34.86
32.50
|
24 tháng
(2022-09-29) |
2.10 | 6.90% | 3,876,800 | 976,800 | -2.0 |
20.45
34.86
32.50
|
36 tháng
(2021-10-04) |
4.73 | 17.02% | 13,732,800 | 1,313,400 | 36.6 |
20.45
34.86
32.50
|
60 tháng
(2019-10-15) |
18.82 | 137.57% | 49,976,980 | 1,313,400 | 36.6 |
9.80
34.86
32.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
28.17
|
200 | 28.60 | 28.60 | 28.17 | 0 | 0 | 0 | |
24/11/2023 |
28.60
|
200 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
23/11/2023 |
28.60
|
4,200 | 28.41 | 28.60 | 27.33 | 0 | 0 | 0 | |
22/11/2023 |
28.41
|
7,500 | 27.33 | 29.16 | 28.27 | 7,500 | 0 | 0.2 | |
21/11/2023 |
27.33
|
100 | 27.42 | 27.42 | 27.33 | 0 | 0 | 0 | |
20/11/2023 |
27.42
|
800 | 27.33 | 27.42 | 27.42 | 0 | 0 | 0 | |
17/11/2023 |
27.33
|
2,700 | 27.75 | 27.75 | 27.33 | 600 | 0 | 0.0 | |
16/11/2023 |
27.75
|
400 | 28.03 | 28.03 | 27.75 | 0 | 0 | 0 | |
15/11/2023 |
28.03
|
3,700 | 28.27 | 28.27 | 26.95 | 0 | 0 | 0 | |
14/11/2023 |
28.27
|
400 | 27.33 | 28.27 | 28.27 | 0 | 0 | 0 | |
13/11/2023 |
27.33
|
100 | 26.67 | 27.33 | 27.33 | 0 | 0 | 0 | |
10/11/2023 |
26.67
|
18,200 | 27.33 | 27.33 | 26.48 | 8,800 | 18,100 | -0.3 | |
09/11/2023 |
27.33
|
3,700 | 27.33 | 27.33 | 27.28 | 2,000 | 3,200 | -0.0 | |
08/11/2023 |
27.33
|
9,900 | 26.48 | 27.33 | 27.23 | 5,000 | 8,700 | -0.1 | |
07/11/2023 |
26.48
|
5,900 | 28.17 | 28.17 | 26.48 | 0 | 5,900 | -0.2 | |
06/11/2023 |
28.17
|
1,700 | 28.74 | 28.74 | 28.17 | 400 | 0 | 0.0 | |
03/11/2023 |
28.74
|
18,300 | 28.46 | 28.74 | 27.04 | 9,500 | 18,000 | -0.2 | |
02/11/2023 |
28.46
|
31,500 | 28.50 | 28.55 | 27.80 | 10,300 | 0 | 0.3 | |
01/11/2023 |
28.50
|
700 | 28.50 | 28.50 | 27.51 | 0 | 100 | -0.0 | |
31/10/2023 |
28.50
|
100 | 28.65 | 28.65 | 28.50 | 0 | 100 | -0.0 | |
30/10/2023 |
28.65
|
300 | 26.85 | 28.65 | 28.65 | 0 | 0 | 0 | |
27/10/2023 |
26.85
|
1,000 | 27.80 | 27.80 | 26.85 | 0 | 0 | 0 | |
26/10/2023 |
27.80
|
2,800 | 29.12 | 29.12 | 27.09 | 0 | 0 | 0 | |
25/10/2023 |
29.12
|
300 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
24/10/2023 |
29.12
|
0 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
23/10/2023 |
29.12
|
300 | 29.07 | 29.12 | 29.07 | 0 | 0 | 0 | |
20/10/2023 |
29.07
|
1,700 | 28.93 | 29.07 | 28.88 | 700 | 0 | 0.0 | |
19/10/2023 |
28.93
|
1,000 | 28.69 | 28.93 | 27.42 | 0 | 0 | 0 | |
18/10/2023 |
28.69
|
400 | 28.27 | 28.69 | 28.32 | 0 | 0 | 0 | |
17/10/2023 |
28.27
|
4,000 | 28.22 | 28.46 | 28.27 | 0 | 0 | 0 | |
16/10/2023 |
28.22
|
5,000 | 28.27 | 28.55 | 28.22 | 1,000 | 0 | 0.0 | |
13/10/2023 |
28.27
|
2,100 | 28.27 | 28.46 | 28.27 | 1,200 | 0 | 0.0 | |
12/10/2023 |
28.27
|
200 | 28.65 | 28.65 | 28.27 | 0 | 0 | 0 | |
11/10/2023 |
28.65
|
200 | 28.74 | 28.74 | 27.80 | 0 | 0 | 0 | |
10/10/2023 |
28.74
|
4,700 | 27.89 | 28.74 | 26.01 | 2,000 | 0 | 0.1 | |
09/10/2023 |
27.89
|
100 | 29.35 | 29.35 | 27.89 | 0 | 0 | 0 | |
06/10/2023 |
29.35
|
4,800 | 28.41 | 29.35 | 27.42 | 0 | 0 | 0 | |
05/10/2023 |
28.41
|
700 | 28.41 | 28.41 | 28.41 | 0 | 0 | 0 | |
04/10/2023 |
28.41
|
9,500 | 28.41 | 28.41 | 28.27 | 5,000 | 0 | 0.2 | |
03/10/2023 |
28.41
|
200 | 29.16 | 29.16 | 28.41 | 0 | 0 | 0 | |
02/10/2023 |
29.16
|
4,700 | 28.83 | 29.16 | 28.69 | 2,000 | 0 | 0.1 | |
29/09/2023 |
28.83
|
300 | 29.02 | 29.02 | 27.89 | 0 | 0 | 0 | |
27/09/2023 |
29.02
|
5,300 | 28.83 | 29.02 | 27.61 | 1,800 | 0 | 0.1 | |
26/09/2023 |
28.83
|
4,600 | 28.27 | 28.83 | 28.27 | 3,000 | 0 | 0.1 | |
25/09/2023 |
28.27
|
5,500 | 28.93 | 29.12 | 28.27 | 300 | 0 | 0.0 | |
22/09/2023 |
28.93
|
4,700 | 29.12 | 29.12 | 28.88 | 2,700 | 0 | 0.1 | |
21/09/2023 |
29.12
|
1,100 | 29.21 | 29.21 | 29.12 | 0 | 0 | 0 | |
20/09/2023 |
29.21
|
3,300 | 29.21 | 29.21 | 29.21 | 2,000 | 0 | 0.1 | |
19/09/2023 |
29.21
|
9,400 | 29.96 | 29.96 | 28.93 | 8,200 | 0 | 0.3 | |
18/09/2023 |
29.96
|
2,100 | 29.30 | 30.06 | 29.96 | 0 | 0 | 0 | |
15/09/2023 |
29.30
|
2,000 | 29.30 | 29.30 | 28.83 | 0 | 0 | 0 | |
14/09/2023 |
29.30
|
600 | 28.93 | 29.30 | 28.93 | 0 | 0 | 0 | |
13/09/2023 |
28.93
|
8,100 | 29.12 | 29.12 | 28.36 | 5,700 | 0 | 0.2 | |
12/09/2023 |
29.12
|
1,700 | 29.68 | 29.68 | 29.12 | 0 | 0 | 0 | |
11/09/2023 |
29.68
|
8,400 | 29.45 | 29.68 | 28.50 | 1,100 | 100 | 0.0 | |
08/09/2023 |
29.45
|
21,100 | 29.21 | 29.68 | 29.21 | 13,000 | 0 | 0.4 | |
07/09/2023: Cổ tức tiền mặt tỉ lệ: 19.9% | |||||||||
07/09/2023 |
29.21
|
16,100 | 29.03 | 29.21 | 28.27 | 6,000 | 0 | 0.2 | |
06/09/2023 |
29.03
|
36,100 | 29.08 | 29.16 | 28.77 | 19,100 | 0 | 0.6 | |
05/09/2023 |
29.08
|
29,100 | 28.46 | 29.16 | 28.68 | 5,600 | 0 | 0.2 | |
31/08/2023 |
28.46
|
50,700 | 28.23 | 28.72 | 28.23 | 31,700 | 0 | 1.0 | |
30/08/2023 |
28.23
|
9,000 | 28.32 | 28.37 | 27.53 | 4,500 | 0 | 0.1 | |
29/08/2023 |
28.32
|
13,600 | 28.28 | 28.50 | 27.08 | 7,000 | 0 | 0.2 | |
28/08/2023 |
28.28
|
700 | 28.28 | 28.32 | 28.28 | 0 | 0 | 0 | |
25/08/2023 |
28.28
|
11,000 | 28.32 | 28.32 | 27.97 | 4,000 | 0 | 0.1 | |
24/08/2023 |
28.32
|
4,200 | 27.00 | 28.72 | 28.28 | 0 | 0 | 0 | |
23/08/2023 |
27.00
|
3,000 | 27.44 | 27.44 | 27.00 | 0 | 0 | 0 | |
22/08/2023 |
27.44
|
200 | 28.15 | 28.15 | 27.44 | 0 | 0 | 0 | |
21/08/2023 |
28.15
|
500 | 28.06 | 28.15 | 28.15 | 0 | 0 | 0 | |
18/08/2023 |
28.06
|
7,200 | 27.79 | 28.06 | 27.53 | 3,000 | 0 | 0.1 | |
17/08/2023 |
27.79
|
4,400 | 28.23 | 28.23 | 27.70 | 2,100 | 0 | 0.1 | |
16/08/2023 |
28.23
|
100 | 28.32 | 28.32 | 28.23 | 0 | 0 | 0 | |
15/08/2023 |
28.32
|
900 | 28.50 | 28.54 | 28.32 | 0 | 0 | 0 | |
14/08/2023 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
11/08/2023 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
10/08/2023 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
09/08/2023 |
28.50
|
2,100 | 28.72 | 28.72 | 27.70 | 0 | 0 | 0 | |
08/08/2023 |
28.72
|
0 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 | |
07/08/2023 |
28.72
|
1,300 | 27.97 | 28.72 | 27.97 | 0 | 0 | 0 | |
04/08/2023 |
27.97
|
2,800 | 27.84 | 27.97 | 27.84 | 400 | 0 | 0.0 | |
03/08/2023 |
27.84
|
17,800 | 27.97 | 28.15 | 27.84 | 13,900 | 0 | 0.4 | |
02/08/2023 |
27.97
|
13,600 | 28.15 | 28.15 | 27.93 | 9,900 | 0 | 0.3 | |
01/08/2023 |
28.15
|
2,600 | 28.15 | 28.28 | 27.44 | 800 | 0 | 0.0 | |
31/07/2023 |
28.15
|
800 | 28.32 | 28.32 | 28.15 | 0 | 0 | 0 | |
28/07/2023 |
28.32
|
500 | 28.28 | 28.32 | 28.19 | 0 | 0 | 0 | |
27/07/2023 |
28.28
|
1,700 | 28.32 | 28.32 | 28.15 | 1,000 | 0 | 0.0 | |
26/07/2023 |
28.32
|
4,400 | 28.32 | 28.63 | 28.10 | 2,000 | 0 | 0.1 | |
25/07/2023 |
28.32
|
46,100 | 28.10 | 28.59 | 28.28 | 15,500 | 0 | 0.5 | |
24/07/2023 |
28.10
|
8,600 | 28.15 | 28.23 | 27.35 | 3,000 | 0 | 0.1 | |
21/07/2023 |
28.15
|
100 | 28.19 | 28.19 | 28.15 | 0 | 0 | 0 | |
20/07/2023 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
19/07/2023 |
28.19
|
100 | 28.06 | 28.19 | 28.19 | 0 | 0 | 0 | |
18/07/2023 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
17/07/2023 |
28.06
|
4,900 | 27.84 | 28.10 | 27.44 | 2,100 | 0 | 0.1 | |
14/07/2023 |
27.84
|
8,900 | 27.53 | 28.15 | 27.84 | 4,300 | 0 | 0.1 | |
13/07/2023 |
27.53
|
0 | 28.19 | 27.53 | 27.53 | 0 | 0 | 0 | |
12/07/2023 |
28.19
|
600 | 27.57 | 28.19 | 27.57 | 0 | 0 | 0 | |
11/07/2023 |
27.57
|
6,400 | 27.53 | 27.93 | 27.53 | 3,700 | 0 | 0.1 | |
10/07/2023 |
27.53
|
2,900 | 28.19 | 28.32 | 27.44 | 1,000 | 0 | 0.0 | |
07/07/2023 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
06/07/2023 |
28.19
|
6,400 | 28.06 | 28.23 | 27.97 | 3,400 | 0 | 0.1 |