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) |
-3.50 | -10.61% | 1,104,000 | 12,800 | 0.4 |
29
34.20
30.30
|
2 tháng
(2024-07-22) |
-5 | -14.49% | 3,706,500 | 80,300 | 2.6 |
28.80
35.60
30.30
|
3 tháng
(2024-06-20) |
-36.80 | -55.51% | 9,509,100 | 84,648 | 2.8 |
28.80
74.30
30.30
|
6 tháng
(2024-03-22) |
5 | 20.41% | 12,393,000 | 51,009 | 1.7 |
24.10
74.30
30.30
|
12 tháng
(2023-09-25) |
4.57 | 18.33% | 13,387,100 | 64,709 | 2.0 |
24.10
74.30
30.30
|
24 tháng
(2022-09-29) |
4.75 | 19.19% | 14,040,278 | 188,943 | 5.6 |
21.87
74.30
30.30
|
36 tháng
(2021-10-04) |
3.85 | 15.01% | 18,039,357 | -57 | 0.3 |
21.87
74.30
30.30
|
60 tháng
(2019-10-15) |
13.92 | 89.36% | 34,373,037 | 315,434 | 9.3 |
13.51
74.30
30.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/11/2023 |
26.20
|
2,700 | 25.80 | 26.50 | 25.60 | 400 | 500 | -0.0 | |
24/11/2023 |
25.80
|
14,000 | 26.50 | 26.80 | 25.60 | 700 | 500 | 0.0 | |
23/11/2023 |
26.50
|
17,400 | 27.20 | 27.40 | 26.30 | 6,300 | 400 | 0.2 | |
22/11/2023: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
22/11/2023 |
27.20
|
22,200 | 27 | 29.80 | 26.70 | 7,000 | 0 | 0.2 | |
21/11/2023 |
27.00
|
65,900 | 26.73 | 27.09 | 26.64 | 0 | 5,500 | -0.2 | |
20/11/2023 |
26.73
|
47,600 | 26.73 | 26.82 | 26.55 | 0 | 0 | 0 | |
17/11/2023 |
26.73
|
43,300 | 26.55 | 26.82 | 26.55 | 1,000 | 500 | 0.0 | |
16/11/2023 |
26.55
|
16,200 | 26.55 | 26.82 | 26.55 | 8,600 | 0 | 0.3 | |
15/11/2023 |
26.55
|
17,900 | 26.37 | 26.91 | 26.46 | 0 | 0 | 0 | |
14/11/2023 |
26.37
|
8,700 | 26.19 | 26.46 | 25.92 | 0 | 0 | 0 | |
13/11/2023 |
26.19
|
15,900 | 26.37 | 26.55 | 25.92 | 0 | 0 | 0 | |
10/11/2023 |
26.37
|
5,900 | 26.37 | 26.64 | 26.28 | 0 | 0 | 0 | |
09/11/2023 |
26.37
|
16,000 | 26.55 | 26.64 | 26.37 | 0 | 1,000 | -0.0 | |
08/11/2023 |
26.55
|
20,400 | 26.28 | 27.00 | 26.28 | 0 | 100 | -0.0 | |
07/11/2023 |
26.28
|
11,000 | 26.37 | 26.55 | 26.28 | 0 | 0 | 0 | |
06/11/2023 |
26.37
|
43,100 | 26.10 | 26.55 | 26.10 | 0 | 0 | 0 | |
03/11/2023 |
26.10
|
51,800 | 25.11 | 26.10 | 25.11 | 0 | 18,000 | -0.5 | |
02/11/2023 |
25.11
|
7,800 | 24.75 | 25.20 | 24.75 | 0 | 5,300 | -0.1 | |
01/11/2023 |
24.75
|
5,700 | 24.93 | 24.93 | 24.48 | 0 | 5,000 | -0.1 | |
31/10/2023 |
24.93
|
8,100 | 25.11 | 25.11 | 24.30 | 0 | 2,000 | -0.1 | |
30/10/2023 |
25.11
|
3,400 | 24.39 | 25.11 | 24.75 | 0 | 0 | 0 | |
27/10/2023 |
24.39
|
3,700 | 25.20 | 25.20 | 24.39 | 200 | 1,700 | -0.0 | |
26/10/2023 |
25.20
|
18,800 | 25.56 | 25.56 | 25.20 | 3,100 | 0 | 0.1 | |
25/10/2023 |
25.56
|
2,900 | 25.47 | 25.56 | 25.47 | 0 | 0 | 0 | |
23/10/2023 |
25.47
|
8,500 | 25.47 | 25.47 | 25.38 | 600 | 0 | 0.0 | |
20/10/2023 |
25.47
|
5,300 | 25.38 | 25.47 | 25.47 | 0 | 5,000 | -0.1 | |
19/10/2023 |
25.38
|
8,800 | 25.74 | 25.74 | 25.38 | 4,200 | 0 | 0.1 | |
18/10/2023 |
25.74
|
3,300 | 25.74 | 25.74 | 25.65 | 2,700 | 0 | 0.1 | |
17/10/2023 |
25.74
|
1,500 | 25.74 | 25.74 | 25.74 | 1,000 | 0 | 0.0 | |
16/10/2023 |
25.74
|
5,500 | 25.74 | 25.74 | 25.65 | 1,600 | 0 | 0.0 | |
13/10/2023 |
25.74
|
2,100 | 25.38 | 25.74 | 25.20 | 0 | 0 | 0 | |
12/10/2023 |
25.38
|
100 | 25.20 | 25.38 | 25.38 | 0 | 0 | 0 | |
11/10/2023 |
25.20
|
2,200 | 26.01 | 26.01 | 25.20 | 0 | 0 | 0 | |
10/10/2023 |
26.01
|
2,600 | 26.01 | 26.01 | 25.38 | 200 | 1,000 | -0.0 | |
02/10/2023 |
26.01
|
300 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
29/09/2023 |
26.01
|
100 | 26.10 | 26.10 | 26.01 | 0 | 0 | 0 | |
27/09/2023 |
26.10
|
1,500 | 26.91 | 26.91 | 26.10 | 0 | 0 | 0 | |
26/09/2023 |
26.91
|
100 | 24.93 | 26.91 | 26.91 | 0 | 0 | 0 | |
25/09/2023 |
24.93
|
200 | 25.29 | 25.29 | 24.93 | 0 | 0 | 0 | |
22/09/2023 |
25.29
|
900 | 25.47 | 25.47 | 25.29 | 0 | 0 | 0 | |
21/09/2023 |
25.47
|
600 | 25.65 | 25.65 | 25.47 | 0 | 0 | 0 | |
19/09/2023 |
25.65
|
1,200 | 26.46 | 26.46 | 25.65 | 0 | 1,000 | -0.0 | |
18/09/2023 |
26.46
|
300 | 27.27 | 27.27 | 26.46 | 0 | 0 | 0 | |
15/09/2023 |
27.27
|
100 | 25.65 | 27.27 | 27.27 | 100 | 0 | 0.0 | |
13/09/2023 |
25.65
|
2,600 | 25.56 | 25.74 | 25.65 | 0 | 1,000 | -0.0 | |
12/09/2023 |
25.56
|
9,000 | 26.10 | 26.10 | 25.56 | 5,200 | 6,900 | -0.0 | |
11/09/2023 |
26.10
|
5,000 | 26.19 | 26.19 | 25.65 | 4,000 | 4,900 | -0.0 | |
08/09/2023 |
26.19
|
6,500 | 26.10 | 26.19 | 25.74 | 4,600 | 5,300 | -0.0 | |
07/09/2023 |
26.10
|
2,400 | 26.10 | 26.10 | 26.10 | 1,000 | 2,100 | -0.0 | |
06/09/2023 |
26.10
|
800 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
05/09/2023 |
26.10
|
2,900 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
31/08/2023 |
26.10
|
1,000 | 26.10 | 26.10 | 26.10 | 600 | 0 | 0.0 | |
30/08/2023 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
29/08/2023 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 100 | 0 | 0.0 | |
23/08/2023 |
26.10
|
100 | 25.92 | 26.10 | 26.10 | 100 | 0 | 0.0 | |
22/08/2023 |
25.92
|
300 | 27.27 | 27.27 | 25.92 | 300 | 0 | 0.0 | |
21/08/2023 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
18/08/2023 |
27.27
|
1,600 | 25.20 | 27.27 | 25.74 | 600 | 200 | 0.0 | |
17/08/2023 |
25.20
|
4,700 | 27.54 | 27.54 | 25.20 | 3,800 | 0 | 0.1 | |
16/08/2023 |
27.54
|
1,000 | 27.72 | 27.72 | 27.45 | 1,000 | 0 | 0.0 | |
15/08/2023 |
27.72
|
6,600 | 27.09 | 27.72 | 27.00 | 1,600 | 0 | 0.0 | |
14/08/2023 |
27.09
|
2,000 | 27.00 | 27.09 | 27.09 | 2,000 | 0 | 0.1 | |
11/08/2023 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
10/08/2023 |
27.00
|
3,500 | 27.00 | 27.18 | 27.00 | 3,000 | 0 | 0.1 | |
09/08/2023 |
27.00
|
3,200 | 26.55 | 27.45 | 26.64 | 3,000 | 500 | 0.1 | |
08/08/2023 |
26.55
|
1,700 | 26.73 | 26.73 | 26.55 | 0 | 500 | -0.0 | |
07/08/2023 |
26.73
|
400 | 26.64 | 26.73 | 26.73 | 0 | 0 | 0 | |
04/08/2023 |
26.64
|
200 | 27.00 | 27.00 | 26.64 | 0 | 0 | 0 | |
03/08/2023 |
27.00
|
1,000 | 27.00 | 27.00 | 27.00 | 1,000 | 0 | 0.0 | |
02/08/2023 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
01/08/2023 |
27.00
|
0 | 27.45 | 27.00 | 27.45 | 0 | 0 | 0 | |
31/07/2023 |
27.45
|
2,800 | 26.55 | 27.45 | 27.00 | 0 | 0 | 0 | |
28/07/2023 |
26.55
|
5,200 | 27.00 | 27.00 | 26.55 | 0 | 0 | 0 | |
27/07/2023 |
27.00
|
4,700 | 27.00 | 27.63 | 27.00 | 0 | 3,600 | -0.1 | |
26/07/2023 |
27.00
|
19,100 | 26.91 | 27.18 | 26.91 | 3,074 | 4,600 | -0.0 | |
25/07/2023 |
26.91
|
8,200 | 26.91 | 27.00 | 26.91 | 0 | 100 | -0.0 | |
24/07/2023 |
26.91
|
200 | 27.00 | 27.00 | 26.91 | 0 | 0 | 0 | |
21/07/2023 |
27.00
|
4,400 | 26.64 | 27.00 | 26.64 | 2,000 | 0 | 0.1 | |
20/07/2023 |
26.64
|
1,200 | 27.63 | 27.63 | 26.64 | 0 | 0 | 0 | |
19/07/2023 |
27.63
|
5,100 | 27.81 | 27.81 | 26.55 | 0 | 0 | 0 | |
18/07/2023 |
27.81
|
11,700 | 26.64 | 28.08 | 26.82 | 10,000 | 1,000 | 0.3 | |
17/07/2023 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
14/07/2023 |
26.64
|
1,600 | 26.64 | 26.64 | 26.64 | 300 | 0 | 0.0 | |
13/07/2023 |
26.64
|
0 | 26.55 | 26.64 | 26.55 | 0 | 0 | 0 | |
12/07/2023 |
26.55
|
1,300 | 26.55 | 27.90 | 26.55 | 0 | 0 | 0 | |
11/07/2023 |
26.55
|
100 | 27.09 | 27.09 | 26.55 | 0 | 0 | 0 | |
10/07/2023 |
27.09
|
9,800 | 25.92 | 27.09 | 26.10 | 1,800 | 2,000 | -0.0 | |
07/07/2023 |
25.92
|
1,000 | 25.74 | 25.92 | 25.92 | 8 | 0 | 0.0 | |
06/07/2023 |
25.74
|
4,700 | 26.10 | 26.10 | 25.65 | 0 | 0 | 0 | |
05/07/2023 |
26.10
|
3,900 | 25.65 | 26.10 | 25.74 | 2,000 | 1,000 | 0.0 | |
04/07/2023 |
25.65
|
5,229 | 25.20 | 25.65 | 25.38 | 0 | 500 | -0.0 | |
03/07/2023 |
25.20
|
5,400 | 25.56 | 25.65 | 24.75 | 0 | 0 | 0 | |
30/06/2023 |
25.56
|
2,200 | 25.47 | 25.56 | 25.47 | 0 | 0 | 0 | |
29/06/2023 |
25.47
|
1,802 | 25.65 | 25.65 | 25.47 | 0 | 0 | 0 | |
28/06/2023 |
25.65
|
3,000 | 25.83 | 25.83 | 24.75 | 0 | 0 | 0 | |
27/06/2023 |
25.83
|
1 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
26/06/2023 |
25.83
|
0 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
23/06/2023 |
25.83
|
1 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
22/06/2023 |
25.83
|
301 | 25.11 | 25.83 | 25.83 | 0 | 0 | 0 | |
21/06/2023 |
25.11
|
300 | 25.02 | 26.28 | 25.11 | 400 | 0 | 0.0 |