Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.40 | -1.36% | 501,300 | 0 | 0 |
28.90
29.80
29.10
|
2 tháng
(2024-09-09) |
-0.30 | -1.02% | 835,500 | 0 | 0 |
28.90
29.80
29.10
|
3 tháng
(2024-08-12) |
-1.40 | -4.59% | 1,450,200 | 0 | 0 |
28.90
30.50
29.10
|
6 tháng
(2024-05-13) |
2.83 | 10.75% | 5,363,800 | -400 | -0.0 |
25.99
32.70
29.10
|
12 tháng
(2023-11-14) |
6.86 | 30.84% | 9,930,200 | -400 | -0.0 |
22.24
32.70
29.10
|
24 tháng
(2022-11-21) |
13.03 | 81.11% | 19,191,058 | -400 | -0.0 |
15.58
32.70
29.10
|
36 tháng
(2021-11-24) |
4.88 | 20.14% | 34,283,327 | 3,900 | 0.1 |
14.03
32.70
29.10
|
60 tháng
(2019-12-05) |
20.23 | 228.06% | 55,448,514 | -180,700 | -3.5 |
7.32
32.70
29.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/01/2024 |
24.45
|
16,500 | 24.35 | 24.45 | 24.45 | 0 | 0 | 0 | |
17/01/2024 |
24.35
|
14,500 | 24.25 | 24.45 | 24.35 | 0 | 0 | 0 | |
16/01/2024 |
24.25
|
9,900 | 24.25 | 24.35 | 24.16 | 0 | 0 | 0 | |
15/01/2024 |
24.25
|
7,300 | 24.35 | 24.35 | 24.06 | 0 | 0 | 0 | |
12/01/2024 |
24.35
|
19,900 | 24.35 | 24.45 | 24.06 | 0 | 0 | 0 | |
11/01/2024 |
24.35
|
21,800 | 24.45 | 24.54 | 24.35 | 0 | 0 | 0 | |
10/01/2024 |
24.45
|
11,200 | 24.45 | 24.54 | 24.35 | 0 | 0 | 0 | |
09/01/2024 |
24.45
|
26,400 | 24.35 | 24.54 | 24.25 | 0 | 0 | 0 | |
08/01/2024 |
24.35
|
75,600 | 24.35 | 24.45 | 24.16 | 0 | 0 | 0 | |
05/01/2024 |
24.35
|
62,200 | 24.16 | 24.35 | 23.96 | 0 | 0 | 0 | |
04/01/2024 |
24.16
|
27,800 | 24.06 | 24.16 | 23.87 | 0 | 0 | 0 | |
03/01/2024 |
24.06
|
22,100 | 23.77 | 24.25 | 23.68 | 0 | 0 | 0 | |
02/01/2024 |
23.77
|
26,800 | 23.77 | 23.87 | 23.77 | 0 | 0 | 0 | |
29/12/2023 |
23.77
|
17,800 | 23.87 | 23.87 | 23.68 | 0 | 0 | 0 | |
28/12/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/12/2023 |
23.87
|
16,800 | 23.77 | 24.35 | 23.77 | 0 | 0 | 0 | |
27/12/2023 |
23.77
|
28,500 | 23.77 | 23.77 | 23.68 | 0 | 0 | 0 | |
26/12/2023 |
23.77
|
12,200 | 23.77 | 23.96 | 23.68 | 0 | 0 | 0 | |
25/12/2023 |
23.77
|
14,500 | 23.68 | 23.96 | 23.59 | 0 | 0 | 0 | |
22/12/2023 |
23.68
|
15,500 | 23.59 | 23.86 | 23.49 | 0 | 0 | 0 | |
21/12/2023 |
23.59
|
25,100 | 23.49 | 23.59 | 23.40 | 0 | 0 | 0 | |
20/12/2023 |
23.49
|
40,200 | 23.22 | 23.59 | 23.22 | 0 | 0 | 0 | |
19/12/2023 |
23.22
|
21,600 | 23.12 | 23.31 | 23.12 | 0 | 0 | 0 | |
18/12/2023 |
23.12
|
91,100 | 23.12 | 23.31 | 22.75 | 0 | 0 | 0 | |
15/12/2023 |
23.12
|
22,600 | 23.22 | 23.31 | 23.03 | 0 | 0 | 0 | |
14/12/2023 |
23.22
|
42,100 | 22.94 | 23.31 | 23.12 | 0 | 0 | 0 | |
13/12/2023 |
22.94
|
37,800 | 23.22 | 23.49 | 22.94 | 0 | 0 | 0 | |
12/12/2023 |
23.22
|
21,200 | 23.03 | 23.59 | 23.12 | 0 | 0 | 0 | |
11/12/2023 |
23.03
|
43,500 | 22.94 | 23.22 | 23.03 | 0 | 0 | 0 | |
08/12/2023 |
22.94
|
25,300 | 23.03 | 23.12 | 22.85 | 0 | 0 | 0 | |
07/12/2023 |
23.03
|
19,400 | 23.22 | 23.22 | 22.85 | 0 | 0 | 0 | |
06/12/2023 |
23.22
|
91,300 | 22.94 | 23.22 | 22.94 | 0 | 0 | 0 | |
05/12/2023 |
22.94
|
43,100 | 22.66 | 23.40 | 22.66 | 0 | 0 | 0 | |
04/12/2023 |
22.66
|
74,400 | 22.57 | 22.85 | 22.38 | 0 | 0 | 0 | |
01/12/2023 |
22.57
|
9,200 | 22.94 | 23.03 | 22.57 | 0 | 0 | 0 | |
30/11/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
30/11/2023 |
22.94
|
15,300 | 22.94 | 23.31 | 22.85 | 0 | 0 | 0 | |
29/11/2023 |
22.94
|
107,600 | 22.68 | 22.94 | 22.68 | 0 | 0 | 0 | |
28/11/2023 |
22.68
|
74,200 | 22.94 | 22.94 | 22.59 | 0 | 0 | 0 | |
27/11/2023 |
22.94
|
22,900 | 22.76 | 23.11 | 22.85 | 0 | 0 | 0 | |
24/11/2023 |
22.76
|
37,300 | 22.76 | 22.85 | 22.59 | 0 | 0 | 0 | |
23/11/2023 |
22.76
|
75,100 | 23.03 | 23.20 | 22.76 | 0 | 0 | 0 | |
22/11/2023 |
23.03
|
72,500 | 23.11 | 23.29 | 22.94 | 0 | 0 | 0 | |
21/11/2023 |
23.11
|
31,200 | 23.20 | 23.29 | 23.03 | 0 | 0 | 0 | |
20/11/2023 |
23.20
|
58,700 | 23.11 | 23.20 | 22.68 | 0 | 0 | 0 | |
17/11/2023 |
23.11
|
22,400 | 23.29 | 23.46 | 22.85 | 0 | 0 | 0 | |
16/11/2023 |
23.29
|
141,000 | 22.24 | 23.72 | 22.42 | 0 | 0 | 0 | |
15/11/2023 |
22.24
|
27,600 | 22.24 | 22.33 | 22.15 | 0 | 0 | 0 | |
14/11/2023 |
22.24
|
14,400 | 22.07 | 22.24 | 22.07 | 0 | 0 | 0 | |
13/11/2023 |
22.07
|
12,700 | 21.98 | 22.07 | 21.89 | 0 | 0 | 0 | |
10/11/2023 |
21.98
|
4,900 | 21.98 | 22.07 | 21.89 | 0 | 0 | 0 | |
09/11/2023 |
21.98
|
32,500 | 22.24 | 22.24 | 21.81 | 0 | 0 | 0 | |
08/11/2023 |
22.24
|
6,400 | 21.72 | 22.24 | 21.72 | 0 | 0 | 0 | |
07/11/2023 |
21.72
|
19,200 | 21.81 | 21.89 | 21.72 | 0 | 0 | 0 | |
06/11/2023 |
21.81
|
7,800 | 21.54 | 21.89 | 21.54 | 0 | 0 | 0 | |
03/11/2023 |
21.54
|
24,800 | 21.63 | 21.63 | 21.37 | 0 | 0 | 0 | |
02/11/2023 |
21.63
|
17,400 | 20.93 | 21.72 | 21.11 | 0 | 0 | 0 | |
01/11/2023 |
20.93
|
10,900 | 20.50 | 20.93 | 20.76 | 0 | 0 | 0 | |
31/10/2023 |
20.50
|
49,900 | 21.19 | 21.37 | 20.50 | 0 | 0 | 0 | |
30/10/2023 |
21.19
|
50,100 | 21.63 | 21.63 | 21.19 | 0 | 0 | 0 | |
27/10/2023 |
21.63
|
19,700 | 21.37 | 21.63 | 21.37 | 0 | 0 | 0 | |
26/10/2023 |
21.37
|
54,200 | 22.24 | 22.33 | 21.37 | 0 | 0 | 0 | |
25/10/2023 |
22.24
|
14,100 | 22.24 | 22.33 | 22.24 | 0 | 0 | 0 | |
24/10/2023 |
22.24
|
28,500 | 22.15 | 22.68 | 22.15 | 0 | 0 | 0 | |
23/10/2023 |
22.15
|
3,800 | 22.59 | 22.59 | 22.15 | 0 | 0 | 0 | |
20/10/2023 |
22.59
|
28,400 | 22.50 | 22.59 | 21.81 | 0 | 0 | 0 | |
19/10/2023 |
22.50
|
35,600 | 22.85 | 22.85 | 22.50 | 0 | 0 | 0 | |
18/10/2023 |
22.85
|
26,000 | 23.11 | 23.29 | 22.24 | 0 | 0 | 0 | |
17/10/2023 |
23.11
|
8,900 | 23.29 | 23.46 | 23.11 | 0 | 0 | 0 | |
16/10/2023 |
23.29
|
28,500 | 23.29 | 23.29 | 23.11 | 0 | 0 | 0 | |
13/10/2023 |
23.29
|
10,700 | 23.29 | 23.29 | 23.11 | 0 | 0 | 0 | |
12/10/2023 |
23.29
|
17,600 | 23.20 | 23.55 | 23.20 | 0 | 0 | 0 | |
11/10/2023 |
23.20
|
7,000 | 23.38 | 23.38 | 23.11 | 0 | 0 | 0 | |
10/10/2023 |
23.38
|
13,300 | 23.11 | 23.38 | 23.03 | 0 | 0 | 0 | |
09/10/2023 |
23.11
|
15,700 | 22.94 | 23.38 | 22.85 | 0 | 0 | 0 | |
06/10/2023 |
22.94
|
9,800 | 22.76 | 22.94 | 22.68 | 0 | 0 | 0 | |
05/10/2023 |
22.76
|
31,300 | 22.68 | 22.76 | 22.68 | 0 | 0 | 0 | |
04/10/2023 |
22.68
|
13,300 | 22.59 | 22.94 | 22.59 | 0 | 0 | 0 | |
03/10/2023 |
22.59
|
15,700 | 22.94 | 22.94 | 22.59 | 0 | 0 | 0 | |
02/10/2023 |
22.94
|
7,500 | 22.59 | 23.20 | 22.59 | 0 | 0 | 0 | |
29/09/2023 |
22.59
|
7,500 | 22.68 | 22.94 | 22.59 | 0 | 0 | 0 | |
28/09/2023 |
22.68
|
17,300 | 22.85 | 22.85 | 22.33 | 0 | 0 | 0 | |
27/09/2023 |
22.85
|
56,100 | 22.85 | 22.94 | 22.15 | 0 | 0 | 0 | |
26/09/2023 |
22.85
|
22,400 | 22.85 | 23.20 | 22.68 | 0 | 0 | 0 | |
25/09/2023 |
22.85
|
93,500 | 23.72 | 23.81 | 22.68 | 0 | 0 | 0 | |
22/09/2023 |
23.72
|
21,100 | 23.99 | 23.99 | 23.38 | 0 | 0 | 0 | |
21/09/2023 |
23.99
|
26,100 | 24.33 | 24.33 | 23.90 | 0 | 0 | 0 | |
20/09/2023 |
24.33
|
47,300 | 23.72 | 24.51 | 24.16 | 0 | 0 | 0 | |
19/09/2023 |
23.72
|
12,000 | 23.99 | 24.07 | 23.64 | 0 | 0 | 0 | |
18/09/2023 |
23.99
|
33,800 | 23.99 | 24.86 | 23.81 | 0 | 0 | 0 | |
15/09/2023 |
23.99
|
48,000 | 23.72 | 23.99 | 23.72 | 0 | 0 | 0 | |
14/09/2023 |
23.72
|
39,000 | 23.55 | 23.99 | 23.55 | 0 | 0 | 0 | |
13/09/2023 |
23.55
|
111,000 | 23.46 | 23.72 | 23.29 | 0 | 0 | 0 | |
12/09/2023 |
23.46
|
15,200 | 23.29 | 23.46 | 23.29 | 0 | 0 | 0 | |
11/09/2023 |
23.29
|
67,500 | 23.46 | 23.90 | 23.11 | 0 | 0 | 0 | |
08/09/2023 |
23.46
|
72,400 | 23.46 | 23.81 | 23.46 | 0 | 0 | 0 | |
07/09/2023 |
23.46
|
34,800 | 23.99 | 24.07 | 23.29 | 0 | 0 | 0 | |
06/09/2023 |
23.99
|
119,000 | 23.38 | 26.95 | 23.46 | 0 | 0 | 0 | |
05/09/2023 |
23.38
|
29,500 | 23.46 | 24.95 | 23.20 | 0 | 0 | 0 | |
31/08/2023 |
23.46
|
97,100 | 22.76 | 23.55 | 22.68 | 0 | 0 | 0 | |
30/08/2023 |
22.76
|
20,900 | 22.33 | 22.76 | 22.33 | 0 | 0 | 0 | |
29/08/2023 |
22.33
|
14,800 | 22.50 | 22.59 | 22.24 | 0 | 0 | 0 |