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) |
-1.30 | -4.75% | 18,353,800 | -600 | -0.0 |
25.90
28.60
26.05
|
2 tháng
(2024-07-22) |
-1.85 | -6.63% | 34,660,700 | -600 | -0.0 |
24.15
28.60
26.05
|
3 tháng
(2024-06-20) |
-2.60 | -9.08% | 62,132,300 | -23,722 | -0.7 |
24.15
29.50
26.05
|
6 tháng
(2024-03-22) |
-2.80 | -9.71% | 124,329,300 | -71,692 | -2.0 |
23
31
26.05
|
12 tháng
(2023-09-25) |
0.25 | 0.97% | 203,128,200 | -296,572 | -8.0 |
21.05
31
26.05
|
24 tháng
(2022-09-29) |
8.37 | 47.35% | 400,573,300 | -920,231 | -36.7 |
7.77
31.30
26.05
|
36 tháng
(2021-10-04) |
10.65 | 69.17% | 722,446,000 | -4,617,448 | -246.0 |
7.77
38.17
26.05
|
60 tháng
(2019-10-15) |
22.42 | 618.29% | 1,413,684,020 | -15,192,708 | -396.4 |
3.11
38.17
26.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
24.40
|
2,253,600 | 23.85 | 24.40 | 23.30 | 0 | 1,300 | -0.0 | |
27/11/2023 |
23.85
|
202,100 | 24.40 | 24.40 | 23.80 | 0 | 9,000 | -0.2 | |
24/11/2023 |
24.40
|
553,200 | 24.20 | 24.40 | 23.80 | 0 | 0 | 0 | |
23/11/2023 |
24.20
|
436,500 | 25.25 | 25.70 | 24.20 | 0 | 0 | 0 | |
22/11/2023 |
25.25
|
371,500 | 25.35 | 25.45 | 24.85 | 0 | 0 | 0 | |
21/11/2023 |
25.35
|
737,000 | 24.50 | 25.50 | 24.70 | 0 | 0 | 0 | |
20/11/2023 |
24.50
|
515,600 | 24.50 | 24.65 | 24 | 0 | 100 | -0.0 | |
17/11/2023 |
24.50
|
741,800 | 25 | 25.50 | 24 | 0 | 0 | 0 | |
16/11/2023 |
25
|
269,000 | 25 | 25 | 24.55 | 0 | 0 | 0 | |
15/11/2023 |
25
|
854,800 | 24 | 25.40 | 24.40 | 0 | 0 | 0 | |
14/11/2023 |
24
|
555,000 | 24 | 24.70 | 22.35 | 0 | 0 | 0 | |
13/11/2023 |
24
|
365,300 | 24.25 | 24.70 | 23.95 | 0 | 0 | 0 | |
10/11/2023 |
24.25
|
412,800 | 24.60 | 24.70 | 23.90 | 0 | 0 | 0 | |
09/11/2023 |
24.60
|
589,100 | 24.40 | 25 | 24.35 | 0 | 0 | 0 | |
08/11/2023 |
24.40
|
378,300 | 23.30 | 24.40 | 23 | 0 | 900 | -0.0 | |
07/11/2023 |
23.30
|
371,100 | 23.25 | 23.90 | 22.90 | 0 | 0 | 0 | |
06/11/2023 |
23.25
|
252,900 | 22.80 | 23.30 | 22.40 | 0 | 0 | 0 | |
03/11/2023 |
22.80
|
247,700 | 22.85 | 23.25 | 22.15 | 0 | 0 | 0 | |
02/11/2023 |
22.85
|
373,900 | 21.40 | 22.85 | 21.50 | 0 | 0 | 0 | |
01/11/2023 |
21.40
|
277,900 | 21.05 | 21.60 | 20 | 0 | 0 | 0 | |
31/10/2023 |
21.05
|
428,300 | 22.60 | 23 | 21.05 | 0 | 800 | -0.0 | |
30/10/2023 |
22.60
|
88,600 | 23.55 | 23.55 | 22.50 | 0 | 0 | 0 | |
27/10/2023 |
23.55
|
703,800 | 23.55 | 24 | 21.95 | 0 | 0 | 0 | |
26/10/2023 |
23.55
|
970,900 | 25.30 | 25.30 | 23.55 | 0 | 0 | 0 | |
25/10/2023 |
25.30
|
311,600 | 25.05 | 25.70 | 25.20 | 0 | 0 | 0 | |
24/10/2023 |
25.05
|
238,200 | 24.95 | 25.40 | 24.80 | 0 | 0 | 0 | |
23/10/2023 |
24.95
|
247,400 | 25.50 | 25.95 | 24.80 | 0 | 1,700 | -0.0 | |
20/10/2023 |
25.50
|
422,100 | 24.35 | 25.50 | 23.90 | 0 | 0 | 0 | |
19/10/2023 |
24.35
|
365,400 | 25.65 | 25.70 | 24.35 | 0 | 0 | 0 | |
18/10/2023 |
25.65
|
891,400 | 26.15 | 26.25 | 24.35 | 0 | 0 | 0 | |
17/10/2023 |
26.15
|
463,900 | 26.50 | 27.45 | 26.15 | 0 | 0 | 0 | |
16/10/2023 |
26.50
|
451,300 | 27.40 | 27.90 | 26.50 | 0 | 0 | 0 | |
13/10/2023 |
27.40
|
357,700 | 27.50 | 27.50 | 26.70 | 0 | 0 | 0 | |
12/10/2023 |
27.50
|
664,600 | 27 | 28 | 27 | 0 | 0 | 0 | |
11/10/2023 |
27
|
331,600 | 26.50 | 27 | 26.20 | 0 | 0 | 0 | |
10/10/2023 |
26.50
|
546,400 | 26.50 | 27.10 | 26.50 | 0 | 0 | 0 | |
09/10/2023 |
26.50
|
313,100 | 25.90 | 26.50 | 25.95 | 0 | 0 | 0 | |
06/10/2023 |
25.90
|
319,400 | 25.10 | 26.20 | 24.85 | 0 | 30,800 | -0.8 | |
05/10/2023 |
25.10
|
301,500 | 25.70 | 26.40 | 25.05 | 0 | 0 | 0 | |
04/10/2023 |
25.70
|
542,800 | 25.70 | 26.50 | 24.10 | 0 | 100 | -0.0 | |
03/10/2023 |
25.70
|
892,600 | 27.60 | 27.60 | 25.70 | 0 | 0 | 0 | |
02/10/2023 |
27.60
|
325,200 | 27.70 | 28.20 | 27.60 | 0 | 0 | 0 | |
29/09/2023 |
27.70
|
727,700 | 27.20 | 28.25 | 27.20 | 0 | 0 | 0 | |
28/09/2023 |
27.20
|
814,800 | 27.20 | 27.60 | 26.70 | 0 | 18,900 | -0.5 | |
27/09/2023 |
27.20
|
650,300 | 26.05 | 27.20 | 25.70 | 0 | 0 | 0 | |
26/09/2023 |
26.05
|
621,000 | 25.80 | 27.50 | 25.30 | 0 | 0 | 0 | |
25/09/2023 |
25.80
|
949,800 | 27.45 | 27.80 | 25.55 | 0 | 0 | 0 | |
22/09/2023 |
27.45
|
1,251,300 | 29.50 | 29.50 | 27.45 | 0 | 0 | 0 | |
21/09/2023 |
29.50
|
804,900 | 30.35 | 30.40 | 29.45 | 0 | 0 | 0 | |
20/09/2023 |
30.35
|
965,600 | 29.35 | 30.35 | 29 | 0 | 0 | 0 | |
19/09/2023 |
29.35
|
696,800 | 28.50 | 29.40 | 28.35 | 0 | 0 | 0 | |
18/09/2023 |
28.50
|
845,900 | 29.50 | 29.80 | 28.30 | 0 | 0 | 0 | |
15/09/2023 |
29.50
|
1,218,200 | 30.40 | 31.20 | 29.50 | 0 | 0 | 0 | |
14/09/2023 |
30.40
|
760,100 | 31.30 | 31.30 | 30 | 0 | 0 | 0 | |
13/09/2023 |
31.30
|
1,604,900 | 31.20 | 32.55 | 30.55 | 0 | 0 | 0 | |
12/09/2023 |
31.20
|
822,400 | 30.55 | 31.20 | 30.50 | 0 | 0 | 0 | |
11/09/2023 |
30.55
|
1,517,300 | 29.80 | 31.80 | 29.95 | 0 | 100 | -0.0 | |
08/09/2023 |
29.80
|
688,800 | 29.25 | 30 | 29.10 | 0 | 0 | 0 | |
07/09/2023 |
29.25
|
992,700 | 29.50 | 29.80 | 28.85 | 0 | 0 | 0 | |
06/09/2023 |
29.50
|
877,200 | 29 | 30 | 28.60 | 0 | 0 | 0 | |
05/09/2023 |
29
|
951,800 | 29 | 29.35 | 28.60 | 0 | 0 | 0 | |
31/08/2023 |
29
|
947,500 | 28.45 | 29.20 | 28.55 | 0 | 2,200 | -0.1 | |
30/08/2023 |
28.45
|
1,457,200 | 27.20 | 28.50 | 27.35 | 0 | 4,100 | -0.1 | |
29/08/2023 |
27.20
|
2,159,100 | 26.95 | 27.85 | 26.95 | 0 | 7,800 | -0.2 | |
28/08/2023 |
26.95
|
559,900 | 25.80 | 27.10 | 25.85 | 0 | 7,000 | -0.2 | |
25/08/2023 |
25.80
|
488,700 | 26.10 | 26.55 | 25.80 | 0 | 180,000 | -4.7 | |
24/08/2023 |
26.10
|
370,300 | 25.50 | 26.70 | 25.50 | 0 | 0 | 0 | |
23/08/2023 |
25.50
|
251,200 | 25.95 | 26.15 | 25.50 | 0 | 0 | 0 | |
22/08/2023 |
25.95
|
385,500 | 25.20 | 26 | 23.80 | 0 | 500 | -0.0 | |
21/08/2023 |
25.20
|
388,500 | 25.60 | 25.60 | 24.45 | 0 | 0 | 0 | |
18/08/2023 |
25.60
|
692,700 | 27.50 | 27.50 | 25.60 | 0 | 0 | 0 | |
17/08/2023 |
27.50
|
490,500 | 27.40 | 27.80 | 27.05 | 0 | 1,300 | -0.0 | |
16/08/2023 |
27.40
|
290,000 | 27.90 | 27.90 | 27.35 | 0 | 0 | 0 | |
15/08/2023 |
27.90
|
404,300 | 27.70 | 28.20 | 27.70 | 0 | 3,500 | -0.1 | |
14/08/2023 |
27.70
|
395,800 | 27 | 27.75 | 27 | 0 | 0 | 0 | |
11/08/2023 |
27
|
661,000 | 27.50 | 27.70 | 26.15 | 0 | 0 | 0 | |
10/08/2023 |
27.50
|
484,500 | 28.30 | 28.50 | 27.40 | 0 | 0 | 0 | |
09/08/2023: Cổ tức tiền mặt tỉ lệ: 100% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
09/08/2023 |
28.30
|
543,500 | 18.70 | 28.95 | 28.25 | 0 | 85,000 | -2.4 | |
08/08/2023 |
18.70
|
931,000 | 19.01 | 19.32 | 18.70 | 0 | 0 | 0 | |
07/08/2023 |
19.01
|
965,500 | 18.92 | 19.51 | 18.92 | 0 | 0 | 0 | |
04/08/2023 |
18.92
|
519,100 | 19.01 | 19.17 | 18.86 | 0 | 0 | 0 | |
03/08/2023 |
19.01
|
1,979,700 | 18.27 | 19.51 | 18.21 | 0 | 3,000 | -0.1 | |
02/08/2023 |
18.27
|
427,800 | 17.99 | 18.27 | 17.84 | 0 | 0 | 0 | |
01/08/2023 |
17.99
|
551,300 | 18.49 | 18.58 | 17.99 | 0 | 0 | 0 | |
31/07/2023 |
18.49
|
575,300 | 18.58 | 18.61 | 18.33 | 0 | 0 | 0 | |
28/07/2023 |
18.58
|
577,300 | 18.33 | 18.67 | 18.30 | 0 | 0 | 0 | |
27/07/2023 |
18.33
|
585,200 | 18.39 | 18.58 | 18.08 | 0 | 0 | 0 | |
26/07/2023 |
18.39
|
378,900 | 18.39 | 18.58 | 18.27 | 0 | 0 | 0 | |
25/07/2023 |
18.39
|
604,800 | 18.77 | 18.83 | 18.39 | 0 | 0 | 0 | |
24/07/2023 |
18.77
|
556,400 | 18.77 | 19.01 | 18.36 | 0 | 0 | 0 | |
21/07/2023 |
18.77
|
952,700 | 18.24 | 18.86 | 18.27 | 0 | 0 | 0 | |
20/07/2023 |
18.24
|
659,300 | 17.93 | 18.49 | 17.84 | 0 | 0 | 0 | |
19/07/2023 |
17.93
|
703,900 | 18.18 | 18.24 | 17.84 | 0 | 0 | 0 | |
18/07/2023 |
18.18
|
739,700 | 18.33 | 18.43 | 17.99 | 0 | 0 | 0 | |
17/07/2023 |
18.33
|
652,700 | 18.24 | 18.49 | 18.21 | 0 | 0 | 0 | |
14/07/2023 |
18.24
|
844,400 | 18.46 | 18.77 | 18.08 | 0 | 0 | 0 | |
13/07/2023 |
18.46
|
599,600 | 18.33 | 18.73 | 18.27 | 0 | 0 | 0 | |
12/07/2023 |
18.33
|
787,300 | 18.58 | 18.73 | 18.24 | 0 | 900 | -0.0 | |
11/07/2023 |
18.58
|
756,700 | 18.70 | 18.70 | 18.33 | 0 | 0 | 0 | |
10/07/2023 |
18.70
|
1,209,800 | 18.18 | 18.95 | 18.18 | 0 | 0 | 0 |