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) |
9.20 | 20.91% | 3,058,400 | -102,262 | -8.2 |
42.20
53.20
53.20
|
2 tháng
(2024-07-22) |
12.70 | 31.36% | 4,911,800 | -279,071 | -23.0 |
39.75
53.20
53.20
|
3 tháng
(2024-06-20) |
19.80 | 59.27% | 7,650,100 | -265,776 | -22.1 |
32.77
53.20
53.20
|
6 tháng
(2024-03-22) |
22.09 | 70.99% | 9,491,900 | -207,476 | -18.2 |
28.96
53.20
53.20
|
12 tháng
(2023-09-25) |
24.50 | 85.37% | 12,336,800 | -215,939 | -18.7 |
24.60
53.20
53.20
|
24 tháng
(2022-09-29) |
27.07 | 103.60% | 15,086,200 | -445,000 | -32.8 |
19.47
53.20
53.20
|
36 tháng
(2021-10-04) |
23.12 | 76.87% | 16,896,500 | -560,188 | -44.1 |
19.47
53.20
53.20
|
60 tháng
(2019-10-15) |
38.31 | 257.29% | 48,232,070 | 657,312 | 24.7 |
12.86
53.20
53.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
24.60
|
36,600 | 24.69 | 24.96 | 23.39 | 0 | 0 | 0 | |
27/11/2023 |
24.69
|
18,000 | 24.78 | 25.19 | 24.69 | 800 | 0 | 0.0 | |
24/11/2023 |
24.78
|
3,900 | 25.10 | 25.19 | 24.78 | 0 | 0 | 0 | |
23/11/2023 |
25.10
|
32,300 | 24.83 | 25.37 | 24.74 | 0 | 0 | 0 | |
22/11/2023 |
24.83
|
24,300 | 24.87 | 24.96 | 24.69 | 0 | 0 | 0 | |
21/11/2023 |
24.87
|
12,000 | 24.96 | 25.10 | 24.83 | 0 | 0 | 0 | |
20/11/2023 |
24.96
|
6,200 | 25.23 | 25.23 | 24.96 | 0 | 0 | 0 | |
17/11/2023 |
25.23
|
7,800 | 25.28 | 25.50 | 25.14 | 0 | 0 | 0 | |
16/11/2023 |
25.28
|
13,100 | 25.28 | 25.32 | 24.92 | 0 | 0 | 0 | |
15/11/2023 |
25.28
|
13,100 | 25.10 | 25.91 | 25.10 | 0 | 0 | 0 | |
14/11/2023 |
25.10
|
12,800 | 25.14 | 25.59 | 25.10 | 0 | 0 | 0 | |
13/11/2023 |
25.14
|
14,000 | 25.86 | 25.86 | 24.92 | 100 | 3,500 | -0.2 | |
10/11/2023 |
25.86
|
4,700 | 26.04 | 26.04 | 25.59 | 500 | 100 | 0.0 | |
09/11/2023 |
26.04
|
11,400 | 26.00 | 26.22 | 25.64 | 1,000 | 0 | 0.1 | |
08/11/2023 |
26.00
|
14,400 | 26.04 | 26.04 | 25.82 | 0 | 0 | 0 | |
07/11/2023 |
26.04
|
7,300 | 26.26 | 26.26 | 25.82 | 100 | 0 | 0.0 | |
06/11/2023 |
26.26
|
10,200 | 26.31 | 26.80 | 26.26 | 400 | 0 | 0.0 | |
03/11/2023 |
26.31
|
2,100 | 26.49 | 26.71 | 26.31 | 200 | 0 | 0.0 | |
02/11/2023 |
26.49
|
16,000 | 25.59 | 26.71 | 25.59 | 200 | 500 | -0.0 | |
01/11/2023 |
25.59
|
2,800 | 25.73 | 25.73 | 24.78 | 100 | 0 | 0.0 | |
31/10/2023 |
25.73
|
18,300 | 25.86 | 25.91 | 25.14 | 0 | 400 | -0.0 | |
30/10/2023 |
25.86
|
6,000 | 25.91 | 25.95 | 25.50 | 0 | 0 | 0 | |
27/10/2023 |
25.91
|
11,600 | 26.00 | 26.04 | 25.59 | 0 | 400 | -0.0 | |
26/10/2023 |
26.00
|
32,300 | 27.34 | 27.34 | 25.46 | 200 | 0 | 0.0 | |
25/10/2023 |
27.34
|
5,900 | 27.16 | 27.39 | 26.94 | 0 | 0 | 0 | |
24/10/2023 |
27.16
|
8,900 | 27.03 | 27.39 | 27.03 | 4,100 | 0 | 0.2 | |
23/10/2023 |
27.03
|
6,800 | 27.39 | 27.39 | 26.94 | 700 | 0 | 0.0 | |
20/10/2023 |
27.39
|
31,900 | 28.06 | 28.24 | 27.16 | 800 | 300 | 0.0 | |
19/10/2023 |
28.06
|
31,500 | 27.84 | 28.69 | 27.39 | 0 | 0 | 0 | |
18/10/2023 |
27.84
|
8,000 | 28.42 | 28.60 | 27.84 | 0 | 400 | -0.0 | |
17/10/2023 |
28.42
|
17,900 | 28.96 | 29.18 | 28.42 | 0 | 100 | -0.0 | |
16/10/2023 |
28.96
|
11,900 | 29.14 | 29.14 | 28.78 | 0 | 0 | 0 | |
13/10/2023 |
29.14
|
14,300 | 29.18 | 29.18 | 28.73 | 0 | 100 | -0.0 | |
12/10/2023 |
29.18
|
23,600 | 29.05 | 29.18 | 28.91 | 0 | 500 | -0.0 | |
11/10/2023 |
29.05
|
24,500 | 29.18 | 29.18 | 28.73 | 0 | 0 | 0 | |
10/10/2023 |
29.18
|
21,800 | 29.18 | 29.63 | 29.05 | 0 | 0 | 0 | |
09/10/2023 |
29.18
|
7,700 | 29.00 | 29.18 | 29.00 | 0 | 0 | 0 | |
06/10/2023 |
29.00
|
16,300 | 28.73 | 29.05 | 28.06 | 200 | 0 | 0.0 | |
05/10/2023: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
05/10/2023 |
28.73
|
21,300 | 29.29 | 29.63 | 28.73 | 0 | 0 | 0 | |
04/10/2023 |
29.29
|
17,300 | 29.50 | 29.63 | 29.08 | 700 | 400 | 0.0 | |
03/10/2023 |
29.50
|
24,400 | 29.42 | 29.92 | 28.95 | 1,000 | 0 | 0.1 | |
02/10/2023 |
29.42
|
30,300 | 28.66 | 29.50 | 29.08 | 100 | 0 | 0.0 | |
29/09/2023 |
28.66
|
8,000 | 28.24 | 28.66 | 28.24 | 0 | 600 | -0.0 | |
28/09/2023 |
28.24
|
6,400 | 28.57 | 28.57 | 27.86 | 200 | 0 | 0.0 | |
27/09/2023 |
28.57
|
27,200 | 28.74 | 28.87 | 27.98 | 0 | 500 | -0.0 | |
26/09/2023 |
28.74
|
10,300 | 28.70 | 28.87 | 28.49 | 400 | 0 | 0.0 | |
25/09/2023 |
28.70
|
34,800 | 29.37 | 29.50 | 28.32 | 0 | 900 | -0.1 | |
22/09/2023 |
29.37
|
24,800 | 29.96 | 30.30 | 29.12 | 0 | 800 | -0.1 | |
21/09/2023 |
29.96
|
12,000 | 30.34 | 30.55 | 29.92 | 0 | 0 | 0 | |
20/09/2023 |
30.34
|
13,300 | 30.30 | 30.68 | 30.17 | 0 | 2,200 | -0.2 | |
19/09/2023 |
30.30
|
23,800 | 30.34 | 30.98 | 30.13 | 100 | 0 | 0.0 | |
18/09/2023 |
30.34
|
11,400 | 30.09 | 31.14 | 30.09 | 0 | 0 | 0 | |
15/09/2023 |
30.09
|
12,000 | 29.92 | 30.22 | 29.96 | 100 | 0 | 0.0 | |
14/09/2023 |
29.92
|
28,000 | 29.75 | 30.26 | 29.67 | 0 | 0 | 0 | |
13/09/2023 |
29.75
|
26,200 | 29.63 | 30.34 | 29.54 | 0 | 0 | 0 | |
12/09/2023 |
29.63
|
5,900 | 29.42 | 29.71 | 29.33 | 0 | 800 | -0.1 | |
11/09/2023 |
29.42
|
16,100 | 29.37 | 29.63 | 29.37 | 0 | 0 | 0 | |
08/09/2023 |
29.37
|
19,000 | 29.92 | 29.92 | 29.04 | 200 | 0 | 0.0 | |
07/09/2023 |
29.92
|
12,400 | 29.92 | 29.92 | 29.58 | 0 | 500 | -0.0 | |
06/09/2023 |
29.92
|
27,500 | 29.29 | 30.26 | 29.29 | 500 | 500 | 0.0 | |
05/09/2023 |
29.29
|
18,100 | 28.99 | 29.29 | 28.99 | 200 | 0 | 0.0 | |
31/08/2023 |
28.99
|
10,700 | 28.95 | 29.08 | 28.66 | 0 | 0 | 0 | |
30/08/2023 |
28.95
|
18,100 | 29.04 | 29.04 | 28.57 | 0 | 0 | 0 | |
29/08/2023 |
29.04
|
20,400 | 29.04 | 29.04 | 28.53 | 0 | 2,000 | -0.1 | |
28/08/2023 |
29.04
|
6,000 | 28.49 | 29.04 | 28.45 | 0 | 100 | -0.0 | |
25/08/2023 |
28.49
|
12,800 | 28.66 | 28.66 | 28.45 | 0 | 8,700 | -0.6 | |
24/08/2023 |
28.66
|
4,700 | 28.78 | 28.87 | 28.49 | 0 | 0 | 0 | |
23/08/2023 |
28.78
|
10,900 | 28.70 | 28.87 | 28.24 | 1,100 | 600 | 0.0 | |
22/08/2023 |
28.70
|
7,300 | 28.70 | 28.70 | 27.81 | 100 | 0 | 0.0 | |
21/08/2023 |
28.70
|
4,000 | 28.66 | 28.70 | 28.66 | 0 | 0 | 0 | |
18/08/2023 |
28.66
|
17,200 | 29.33 | 29.33 | 28.15 | 800 | 0 | 0.1 | |
17/08/2023 |
29.33
|
13,300 | 29.42 | 29.75 | 29.21 | 1,200 | 600 | 0.0 | |
16/08/2023 |
29.42
|
10,600 | 30.17 | 30.17 | 29.42 | 0 | 0 | 0 | |
15/08/2023 |
30.17
|
24,600 | 28.87 | 30.17 | 28.49 | 0 | 300 | -0.0 | |
14/08/2023 |
28.87
|
3,700 | 28.78 | 28.87 | 28.66 | 0 | 0 | 0 | |
11/08/2023 |
28.78
|
10,500 | 28.87 | 28.87 | 28.66 | 0 | 0 | 0 | |
10/08/2023 |
28.87
|
16,200 | 29.16 | 29.42 | 28.87 | 0 | 300 | -0.0 | |
09/08/2023 |
29.16
|
41,300 | 29.46 | 29.50 | 29.08 | 1,600 | 1,400 | 0.0 | |
08/08/2023 |
29.46
|
12,500 | 28.62 | 30.05 | 28.62 | 900 | 0 | 0.1 | |
07/08/2023 |
28.62
|
15,000 | 28.78 | 28.78 | 28.15 | 0 | 600 | -0.0 | |
04/08/2023 |
28.78
|
21,500 | 29.08 | 29.08 | 28.32 | 700 | 3,000 | -0.2 | |
03/08/2023 |
29.08
|
19,500 | 29.42 | 29.42 | 28.66 | 1,300 | 0 | 0.1 | |
02/08/2023 |
29.42
|
25,600 | 29.42 | 29.50 | 29.08 | 500 | 1,000 | -0.0 | |
01/08/2023 |
29.42
|
79,200 | 30.05 | 30.55 | 29.42 | 1,000 | 500 | 0.0 | |
31/07/2023 |
30.05
|
13,600 | 29.96 | 30.17 | 29.80 | 100 | 0 | 0.0 | |
28/07/2023 |
29.96
|
20,800 | 29.96 | 30.17 | 29.54 | 0 | 1,000 | -0.1 | |
27/07/2023 |
29.96
|
20,400 | 30.17 | 30.51 | 29.96 | 100 | 11,100 | -0.8 | |
26/07/2023 |
30.17
|
29,200 | 30.76 | 31.19 | 30.13 | 500 | 5,500 | -0.4 | |
25/07/2023 |
30.76
|
15,100 | 30.47 | 31.19 | 30.34 | 800 | 0 | 0.1 | |
24/07/2023 |
30.47
|
90,900 | 29.67 | 31.61 | 29.67 | 0 | 0 | 0 | |
21/07/2023 |
29.67
|
78,800 | 30.26 | 30.26 | 29.29 | 100 | 600 | -0.0 | |
20/07/2023 |
30.26
|
78,800 | 30.09 | 31.19 | 30.26 | 500 | 4,400 | -0.3 | |
19/07/2023 |
30.09
|
200,900 | 28.15 | 30.09 | 29.08 | 17,500 | 2,700 | 1.0 | |
18/07/2023 |
28.15
|
105,300 | 26.34 | 28.15 | 26.34 | 100 | 800 | -0.0 | |
17/07/2023 |
26.34
|
23,900 | 26.97 | 26.97 | 26.34 | 0 | 0 | 0 | |
14/07/2023 |
26.97
|
8,300 | 27.18 | 27.31 | 26.85 | 0 | 0 | 0 | |
13/07/2023 |
27.18
|
7,700 | 27.10 | 27.35 | 26.89 | 0 | 0 | 0 | |
12/07/2023 |
27.10
|
42,000 | 26.76 | 27.18 | 26.13 | 300 | 0 | 0.0 | |
11/07/2023 |
26.76
|
13,700 | 26.85 | 26.85 | 26.63 | 0 | 4,300 | -0.3 | |
10/07/2023 |
26.85
|
4,400 | 26.93 | 26.93 | 26.34 | 0 | 100 | -0.0 |