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) |
-2.10 | -5.87% | 2,300 | 0 | 0 |
31
35.90
33.60
|
2 tháng
(2024-07-22) |
-2.38 | -6.61% | 12,900 | 0 | 0 |
31
37.58
33.60
|
3 tháng
(2024-06-20) |
-2.10 | -5.87% | 26,000 | 0 | 0 |
31
37.58
33.60
|
6 tháng
(2024-03-22) |
0.53 | 1.61% | 290,500 | 0 | 0 |
29.31
37.58
33.60
|
12 tháng
(2023-09-25) |
6.73 | 25.06% | 768,502 | 0 | 0 |
25.46
37.58
33.60
|
24 tháng
(2022-09-29) |
3.71 | 12.41% | 1,197,002 | 0 | 0 |
23.06
37.58
33.60
|
36 tháng
(2021-10-04) |
6.42 | 23.60% | 1,678,602 | 400 | 0.0 |
21.68
38.11
33.60
|
60 tháng
(2019-10-15) |
19.42 | 136.94% | 2,788,403 | -55,400 | -0.9 |
10.35
38.11
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
27/11/2023 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
24/11/2023 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
23/11/2023 |
25.74
|
1,400 | 25.83 | 25.83 | 25.74 | 0 | 0 | 0 | |
22/11/2023 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
21/11/2023 |
25.46
|
2,100 | 26.40 | 26.40 | 25.46 | 0 | 0 | 0 | |
20/11/2023 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
17/11/2023 |
26.49
|
1 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
16/11/2023 |
26.49
|
100 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
15/11/2023 |
27.99
|
1,300 | 26.12 | 27.99 | 22.83 | 0 | 0 | 0 | |
14/11/2023 |
26.77
|
1,000 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
13/11/2023 |
26.49
|
1,800 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
10/11/2023 |
26.30
|
10,000 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
09/11/2023 |
26.49
|
12,200 | 26.40 | 26.49 | 25.93 | 0 | 0 | 0 | |
08/11/2023 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
07/11/2023 |
25.74
|
5,000 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
06/11/2023 |
26.58
|
21,800 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
03/11/2023 |
26.49
|
5,200 | 27.24 | 27.24 | 26.49 | 0 | 0 | 0 | |
02/11/2023 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
01/11/2023 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
31/10/2023 |
27.71
|
100 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
30/10/2023 |
26.30
|
4,000 | 26.30 | 26.49 | 26.30 | 0 | 0 | 0 | |
27/10/2023 |
26.40
|
400 | 26.58 | 26.58 | 26.40 | 0 | 0 | 0 | |
26/10/2023 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
25/10/2023 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
24/10/2023 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
23/10/2023 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
20/10/2023 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
19/10/2023 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
18/10/2023 |
26.58
|
12,200 | 26.49 | 26.58 | 26.49 | 0 | 0 | 0 | |
17/10/2023 |
26.58
|
100 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
16/10/2023 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
13/10/2023 |
26.58
|
100 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
12/10/2023 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
11/10/2023 |
27.71
|
2,500 | 26.68 | 27.71 | 26.68 | 0 | 0 | 0 | |
10/10/2023 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
09/10/2023 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
06/10/2023 |
26.58
|
200 | 26.68 | 26.68 | 26.58 | 0 | 0 | 0 | |
05/10/2023 |
26.58
|
2,500 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
04/10/2023 |
26.77
|
15,100 | 26.68 | 26.77 | 26.58 | 0 | 0 | 0 | |
03/10/2023 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
02/10/2023 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
29/09/2023 |
26.68
|
100 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
28/09/2023 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
27/09/2023 |
26.77
|
1,500 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
26/09/2023 |
26.77
|
2,400 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
25/09/2023 |
26.87
|
8,200 | 26.96 | 26.96 | 26.87 | 0 | 0 | 0 | |
22/09/2023 |
26.87
|
5,000 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
21/09/2023 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
20/09/2023 |
27.71
|
3,200 | 26.77 | 27.71 | 26.77 | 0 | 0 | 0 | |
19/09/2023 |
26.77
|
1,000 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
18/09/2023 |
26.77
|
2,500 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
15/09/2023 |
27.71
|
1,400 | 26.40 | 27.71 | 26.40 | 0 | 0 | 0 | |
14/09/2023 |
27.71
|
7,500 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
13/09/2023 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
12/09/2023 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
11/09/2023 |
28.18
|
900 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
08/09/2023 |
27.71
|
12,400 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
07/09/2023 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
06/09/2023 |
27.81
|
800 | 27.71 | 27.81 | 27.62 | 0 | 0 | 0 | |
05/09/2023 |
27.71
|
1,100 | 27.24 | 28.18 | 27.24 | 0 | 0 | 0 | |
31/08/2023 |
28.18
|
3,600 | 28.18 | 28.28 | 28.18 | 0 | 0 | 0 | |
30/08/2023: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
30/08/2023 |
28.18
|
2,600 | 28.65 | 28.65 | 28.18 | 0 | 0 | 0 | |
29/08/2023 |
28.18
|
2,300 | 28.18 | 28.61 | 28.18 | 0 | 0 | 0 | |
28/08/2023 |
27.33
|
4,000 | 28.95 | 28.95 | 26.13 | 0 | 0 | 0 | |
25/08/2023 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
24/08/2023 |
26.05
|
100 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
23/08/2023 |
27.24
|
0 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
22/08/2023 |
27.33
|
600 | 26.90 | 27.33 | 26.90 | 0 | 0 | 0 | |
21/08/2023 |
27.33
|
0 | 27.33 | 27.33 | 27.33 | 0 | 0 | 0 | |
18/08/2023 |
27.33
|
700 | 27.41 | 27.41 | 27.33 | 0 | 0 | 0 | |
17/08/2023 |
28.10
|
1,100 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
16/08/2023 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
15/08/2023 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
14/08/2023 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
11/08/2023 |
27.93
|
5,300 | 28.10 | 28.10 | 27.93 | 0 | 0 | 0 | |
10/08/2023 |
28.10
|
1,000 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
09/08/2023 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
08/08/2023 |
28.10
|
1,500 | 28.18 | 28.18 | 28.10 | 0 | 0 | 0 | |
07/08/2023 |
28.01
|
1,100 | 28.18 | 28.18 | 28.01 | 0 | 0 | 0 | |
04/08/2023 |
28.18
|
1,000 | 28.18 | 28.18 | 28.18 | 0 | 0 | 0 | |
03/08/2023 |
27.75
|
2,500 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
02/08/2023 |
27.33
|
2,100 | 27.33 | 27.33 | 26.47 | 0 | 0 | 0 | |
01/08/2023 |
27.33
|
1,000 | 25.71 | 27.33 | 26.90 | 0 | 0 | 0 | |
31/07/2023 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
28/07/2023 |
25.71
|
200 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
27/07/2023 |
26.47
|
700 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
26/07/2023 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
25/07/2023 |
26.47
|
1,000 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
24/07/2023 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
21/07/2023 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
20/07/2023 |
26.47
|
1,000 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
19/07/2023 |
26.05
|
100 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
18/07/2023 |
26.47
|
1,900 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
17/07/2023 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
14/07/2023 |
26.47
|
2,000 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
13/07/2023 |
26.47
|
4,200 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
12/07/2023 |
25.62
|
200 | 25.79 | 25.79 | 25.62 | 0 | 0 | 0 | |
11/07/2023 |
25.79
|
300 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
10/07/2023 |
27.16
|
300 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 |