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) |
1.50 | 3.75% | 56,600 | 0 | 0 |
40
41.90
41.50
|
2 tháng
(2024-07-22) |
-1 | -2.35% | 247,500 | 0 | 0 |
39
42.50
41.50
|
3 tháng
(2024-06-20) |
-0.65 | -1.53% | 696,200 | -2,000 | -0.1 |
39
43.66
41.50
|
6 tháng
(2024-03-22) |
1.35 | 3.36% | 1,904,900 | -2,000 | -0.1 |
37.11
44.33
41.50
|
12 tháng
(2023-09-25) |
12.88 | 45.02% | 2,456,000 | -2,010 | -0.1 |
27.89
44.33
41.50
|
24 tháng
(2022-09-29) |
14.82 | 55.54% | 3,615,103 | -2,310 | -0.1 |
20.80
44.33
41.50
|
36 tháng
(2021-10-04) |
15.40 | 58.99% | 7,278,858 | 2,090 | 0.0 |
20.80
44.33
41.50
|
60 tháng
(2019-12-20) |
20.73 | 99.81% | 15,661,214 | 2,063,300 | 66.4 |
16.31
44.33
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
28.48
|
5,300 | 28.95 | 29.14 | 28.48 | 0 | 0 | 0 | |
27/11/2023 |
28.95
|
1,500 | 28.00 | 29.43 | 28.19 | 0 | 0 | 0 | |
24/11/2023 |
28.00
|
16,800 | 29.05 | 29.14 | 28.00 | 0 | 0 | 0 | |
23/11/2023 |
29.05
|
4,500 | 29.43 | 29.52 | 29.05 | 0 | 0 | 0 | |
22/11/2023 |
29.43
|
200 | 28.57 | 30.57 | 29.43 | 0 | 0 | 0 | |
21/11/2023: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
21/11/2023 |
28.57
|
2,300 | 29.81 | 30.94 | 28.57 | 0 | 0 | 0 | |
20/11/2023 |
29.81
|
17,400 | 29.26 | 30.63 | 29.81 | 0 | 0 | 0 | |
17/11/2023 |
29.26
|
3,700 | 29.26 | 29.71 | 29.17 | 0 | 0 | 0 | |
16/11/2023 |
29.26
|
1,000 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
15/11/2023 |
29.26
|
1,800 | 28.43 | 29.26 | 29.26 | 0 | 0 | 0 | |
14/11/2023 |
28.43
|
0 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 | |
13/11/2023 |
28.43
|
1,300 | 29.26 | 30.45 | 28.43 | 0 | 0 | 0 | |
10/11/2023 |
29.26
|
2,300 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
09/11/2023 |
29.26
|
8,000 | 29.17 | 29.53 | 29.07 | 0 | 0 | 0 | |
08/11/2023 |
29.17
|
11,700 | 28.80 | 29.17 | 28.43 | 0 | 0 | 0 | |
07/11/2023 |
28.80
|
2,400 | 28.89 | 29.07 | 28.07 | 0 | 0 | 0 | |
06/11/2023 |
28.89
|
6,500 | 28.71 | 29.07 | 28.80 | 0 | 0 | 0 | |
03/11/2023 |
28.71
|
3,800 | 27.98 | 29.26 | 28.71 | 0 | 0 | 0 | |
02/11/2023 |
27.98
|
200 | 28.62 | 28.62 | 27.98 | 0 | 0 | 0 | |
01/11/2023 |
28.62
|
8,700 | 28.34 | 29.17 | 28.62 | 0 | 0 | 0 | |
31/10/2023 |
28.34
|
100 | 29.71 | 29.71 | 28.34 | 0 | 0 | 0 | |
30/10/2023 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
27/10/2023 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
26/10/2023 |
29.71
|
1,200 | 29.26 | 30.90 | 28.16 | 0 | 0 | 0 | |
25/10/2023 |
29.26
|
1,000 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
24/10/2023 |
29.26
|
1,200 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
23/10/2023 |
29.26
|
600 | 29.07 | 29.44 | 29.26 | 0 | 0 | 0 | |
20/10/2023 |
29.07
|
2,000 | 29.26 | 29.26 | 29.07 | 0 | 0 | 0 | |
19/10/2023 |
29.26
|
3,300 | 29.26 | 29.26 | 29.07 | 0 | 0 | 0 | |
18/10/2023 |
29.26
|
6,300 | 29.17 | 29.26 | 28.34 | 0 | 0 | 0 | |
17/10/2023 |
29.17
|
1,500 | 28.53 | 29.17 | 28.53 | 0 | 0 | 0 | |
16/10/2023 |
28.53
|
3,000 | 28.34 | 28.53 | 28.34 | 0 | 0 | 0 | |
13/10/2023 |
28.34
|
8,900 | 28.34 | 28.62 | 28.34 | 0 | 0 | 0 | |
12/10/2023 |
28.34
|
0 | 28.34 | 28.34 | 28.34 | 0 | 0 | 0 | |
11/10/2023 |
28.34
|
1,500 | 27.89 | 28.34 | 28.34 | 0 | 0 | 0 | |
10/10/2023 |
27.89
|
2,000 | 28.34 | 28.34 | 27.89 | 0 | 0 | 0 | |
09/10/2023 |
28.34
|
2,500 | 28.34 | 28.34 | 28.25 | 0 | 0 | 0 | |
06/10/2023 |
28.34
|
200 | 28.62 | 28.62 | 28.34 | 0 | 0 | 0 | |
05/10/2023 |
28.62
|
0 | 28.62 | 28.62 | 28.62 | 0 | 0 | 0 | |
04/10/2023 |
28.62
|
2,000 | 27.98 | 28.62 | 27.79 | 0 | 0 | 0 | |
03/10/2023 |
27.98
|
4,400 | 28.34 | 28.34 | 27.98 | 0 | 0 | 0 | |
02/10/2023 |
28.34
|
2,300 | 27.89 | 28.34 | 28.34 | 0 | 0 | 0 | |
29/09/2023 |
27.89
|
1,000 | 28.07 | 28.07 | 27.89 | 0 | 0 | 0 | |
28/09/2023 |
28.07
|
6,100 | 28.34 | 28.34 | 27.61 | 0 | 0 | 0 | |
27/09/2023 |
28.34
|
25,200 | 28.34 | 28.34 | 28.25 | 0 | 0 | 0 | |
26/09/2023 |
28.34
|
2,000 | 28.62 | 28.62 | 28.34 | 0 | 0 | 0 | |
25/09/2023 |
28.62
|
3,000 | 28.53 | 28.80 | 28.62 | 0 | 0 | 0 | |
22/09/2023 |
28.53
|
5,000 | 28.98 | 28.98 | 28.53 | 0 | 0 | 0 | |
21/09/2023 |
28.98
|
200 | 29.71 | 29.71 | 28.98 | 0 | 0 | 0 | |
20/09/2023 |
29.71
|
3,200 | 28.80 | 29.71 | 28.43 | 0 | 0 | 0 | |
19/09/2023 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
18/09/2023 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
15/09/2023 |
28.80
|
3,200 | 28.34 | 29.26 | 28.43 | 0 | 0 | 0 | |
14/09/2023 |
28.34
|
1,000 | 29.81 | 29.81 | 28.34 | 0 | 0 | 0 | |
13/09/2023 |
29.81
|
5,200 | 29.71 | 29.81 | 29.35 | 0 | 0 | 0 | |
12/09/2023 |
29.71
|
2,200 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
11/09/2023 |
29.71
|
5,600 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
08/09/2023 |
29.71
|
20,200 | 28.89 | 29.71 | 28.71 | 0 | 0 | 0 | |
07/09/2023 |
28.89
|
5,900 | 29.17 | 29.26 | 28.53 | 0 | 0 | 0 | |
06/09/2023 |
29.17
|
1,300 | 29.07 | 29.62 | 28.07 | 0 | 0 | 0 | |
05/09/2023 |
29.07
|
1,500 | 29.17 | 29.17 | 27.61 | 0 | 0 | 0 | |
31/08/2023 |
29.17
|
3,100 | 28.07 | 29.26 | 27.79 | 0 | 0 | 0 | |
30/08/2023 |
28.07
|
500 | 28.43 | 28.43 | 28.07 | 0 | 0 | 0 | |
29/08/2023 |
28.43
|
9,600 | 27.89 | 29.71 | 27.61 | 0 | 0 | 0 | |
28/08/2023 |
27.89
|
500 | 28.07 | 28.07 | 27.89 | 0 | 0 | 0 | |
25/08/2023 |
28.07
|
100 | 28.43 | 28.43 | 28.07 | 0 | 0 | 0 | |
24/08/2023 |
28.43
|
1,600 | 27.43 | 28.43 | 27.34 | 0 | 0 | 0 | |
23/08/2023 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
22/08/2023 |
27.43
|
0 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
21/08/2023 |
27.43
|
2,500 | 27.70 | 27.70 | 27.43 | 0 | 0 | 0 | |
18/08/2023 |
27.70
|
3,200 | 29.62 | 30.17 | 27.70 | 0 | 0 | 0 | |
17/08/2023 |
29.62
|
2,800 | 29.35 | 29.99 | 29.62 | 0 | 0 | 0 | |
16/08/2023 |
29.35
|
6,000 | 29.07 | 31.91 | 29.35 | 0 | 0 | 0 | |
15/08/2023 |
29.07
|
500 | 29.71 | 29.71 | 29.07 | 0 | 0 | 0 | |
14/08/2023 |
29.71
|
5,800 | 29.99 | 30.08 | 29.44 | 0 | 0 | 0 | |
11/08/2023 |
29.99
|
1,200 | 28.71 | 29.99 | 29.26 | 0 | 0 | 0 | |
10/08/2023 |
28.71
|
1,600 | 29.35 | 29.71 | 28.43 | 0 | 0 | 0 | |
09/08/2023 |
29.35
|
100 | 29.71 | 29.71 | 29.35 | 0 | 0 | 0 | |
08/08/2023 |
29.71
|
3,400 | 29.90 | 30.08 | 29.35 | 0 | 0 | 0 | |
07/08/2023 |
29.90
|
9,100 | 30.17 | 30.17 | 29.44 | 0 | 0 | 0 | |
04/08/2023 |
30.17
|
4,600 | 29.99 | 31.36 | 29.35 | 0 | 0 | 0 | |
03/08/2023 |
29.99
|
4,200 | 29.62 | 30.08 | 29.35 | 0 | 0 | 0 | |
02/08/2023 |
29.62
|
2,800 | 30.17 | 30.35 | 29.44 | 0 | 0 | 0 | |
01/08/2023 |
30.17
|
13,700 | 29.44 | 30.17 | 28.89 | 0 | 0 | 0 | |
31/07/2023 |
29.44
|
800 | 29.71 | 30.26 | 28.89 | 0 | 0 | 0 | |
28/07/2023 |
29.71
|
1,200 | 29.44 | 29.71 | 29.44 | 0 | 0 | 0 | |
27/07/2023 |
29.44
|
3,500 | 29.99 | 29.99 | 29.44 | 0 | 0 | 0 | |
26/07/2023 |
29.99
|
5,400 | 30.35 | 30.35 | 29.99 | 0 | 0 | 0 | |
25/07/2023 |
30.35
|
3,100 | 29.99 | 30.35 | 29.81 | 0 | 0 | 0 | |
24/07/2023 |
29.99
|
6,200 | 29.81 | 29.99 | 29.81 | 0 | 0 | 0 | |
21/07/2023 |
29.81
|
6,500 | 29.44 | 30.99 | 29.53 | 0 | 0 | 0 | |
20/07/2023 |
29.44
|
7,400 | 29.26 | 29.71 | 29.26 | 0 | 0 | 0 | |
19/07/2023 |
29.26
|
9,700 | 28.16 | 29.71 | 28.43 | 0 | 0 | 0 | |
18/07/2023 |
28.16
|
7,500 | 27.89 | 28.43 | 27.98 | 0 | 0 | 0 | |
17/07/2023 |
27.89
|
11,200 | 27.79 | 28.34 | 27.89 | 0 | 0 | 0 | |
14/07/2023: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
14/07/2023 |
27.79
|
7,700 | 29.99 | 29.99 | 27.61 | 0 | 0 | 0 | |
13/07/2023 |
29.99
|
14,700 | 29.90 | 29.99 | 29.12 | 0 | 0 | 0 | |
12/07/2023 |
29.90
|
4,100 | 28.60 | 29.90 | 27.65 | 0 | 0 | 0 | |
11/07/2023 |
28.60
|
10,200 | 28.60 | 29.21 | 26.44 | 0 | 0 | 0 | |
10/07/2023 |
28.60
|
5,500 | 26.52 | 28.60 | 27.13 | 0 | 0 | 0 |