Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
1.10 | 3.49% | 189,156 | 1,100 | 0.0 |
30.90
32.60
32.60
|
2 tháng
(2024-09-23) |
-3.40 | -9.44% | 308,655 | 700 | 0.0 |
30.90
36
32.60
|
3 tháng
(2024-08-23) |
-4.90 | -13.07% | 366,315 | 5,500 | 0.2 |
30.90
37.50
32.60
|
6 tháng
(2024-05-27) |
-4.74 | -12.69% | 914,908 | 4,400 | 0.3 |
30.90
43.87
32.60
|
12 tháng
(2023-11-27) |
-13.14 | -28.72% | 1,955,268 | -9,500 | -0.4 |
30.90
47.51
32.60
|
24 tháng
(2022-12-02) |
10.66 | 48.60% | 5,404,440 | -410,500 | -12.3 |
21.94
47.51
32.60
|
36 tháng
(2021-12-07) |
9.54 | 41.37% | 7,308,993 | -116,900 | -4.4 |
20.58
47.51
32.60
|
60 tháng
(2019-12-18) |
15.75 | 93.45% | 14,457,889 | -43,600 | -2.6 |
13.20
47.51
32.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2023 |
36.22
|
9,900 | 35.00 | 36.78 | 35.75 | 0 | 0 | 0 | |
11/09/2023 |
35.00
|
47,100 | 36.40 | 37.34 | 34.91 | 0 | 0 | 0 | |
08/09/2023 |
36.40
|
68,300 | 39.67 | 41.26 | 36.03 | 400 | 200 | 0.0 | |
07/09/2023 |
39.67
|
63,200 | 37.52 | 42.94 | 38.27 | 0 | 0 | 0 | |
06/09/2023 |
37.52
|
276,800 | 32.86 | 37.52 | 33.32 | 100 | 2,000 | -0.1 | |
05/09/2023 |
32.86
|
22,100 | 32.67 | 32.86 | 32.48 | 0 | 0 | 0 | |
31/08/2023 |
32.67
|
10,000 | 32.67 | 32.76 | 32.58 | 0 | 0 | 0 | |
30/08/2023 |
32.67
|
8,900 | 32.67 | 32.95 | 32.58 | 0 | 0 | 0 | |
29/08/2023 |
32.67
|
4,100 | 32.67 | 32.67 | 32.58 | 0 | 0 | 0 | |
28/08/2023 |
32.67
|
8,000 | 32.95 | 32.95 | 31.92 | 0 | 100 | -0.0 | |
25/08/2023 |
32.95
|
11,000 | 33.32 | 33.60 | 32.67 | 0 | 0 | 0 | |
24/08/2023 |
33.32
|
19,300 | 32.20 | 33.32 | 32.30 | 2,000 | 0 | 0.1 | |
23/08/2023 |
32.20
|
22,600 | 31.74 | 32.20 | 31.74 | 0 | 0 | 0 | |
22/08/2023 |
31.74
|
6,000 | 31.55 | 31.74 | 31.27 | 0 | 0 | 0 | |
21/08/2023 |
31.55
|
14,700 | 31.36 | 31.55 | 31.27 | 0 | 0 | 0 | |
18/08/2023 |
31.36
|
11,100 | 31.92 | 31.92 | 31.27 | 0 | 0 | 0 | |
17/08/2023 |
31.92
|
11,100 | 31.92 | 32.11 | 31.92 | 0 | 0 | 0 | |
16/08/2023 |
31.92
|
16,800 | 32.48 | 32.48 | 31.74 | 0 | 0 | 0 | |
15/08/2023 |
32.48
|
31,300 | 31.46 | 32.48 | 31.64 | 0 | 0 | 0 | |
14/08/2023 |
31.46
|
11,400 | 30.99 | 31.46 | 31.08 | 0 | 0 | 0 | |
11/08/2023 |
30.99
|
3,800 | 31.08 | 31.08 | 30.71 | 0 | 0 | 0 | |
10/08/2023 |
31.08
|
8,000 | 30.80 | 31.08 | 30.52 | 0 | 0 | 0 | |
09/08/2023 |
30.80
|
11,300 | 30.90 | 30.90 | 30.06 | 0 | 0 | 0 | |
08/08/2023 |
30.90
|
18,800 | 30.80 | 31.18 | 30.71 | 0 | 0 | 0 | |
07/08/2023 |
30.80
|
4,400 | 30.99 | 30.99 | 30.24 | 0 | 0 | 0 | |
04/08/2023 |
30.99
|
3,500 | 31.18 | 31.27 | 30.90 | 0 | 0 | 0 | |
03/08/2023 |
31.18
|
14,000 | 30.80 | 31.18 | 30.06 | 0 | 0 | 0 | |
02/08/2023 |
30.80
|
32,700 | 30.06 | 31.64 | 30.06 | 0 | 0 | 0 | |
01/08/2023 |
30.06
|
41,100 | 29.87 | 30.43 | 29.78 | 0 | 0 | 0 | |
31/07/2023 |
29.87
|
18,000 | 29.87 | 30.34 | 29.59 | 0 | 0 | 0 | |
28/07/2023 |
29.87
|
11,200 | 30.52 | 30.90 | 29.87 | 0 | 0 | 0 | |
27/07/2023 |
30.52
|
9,500 | 30.62 | 31.46 | 30.34 | 0 | 0 | 0 | |
26/07/2023 |
30.62
|
8,600 | 31.36 | 31.36 | 30.62 | 0 | 200 | -0.0 | |
25/07/2023 |
31.36
|
4,400 | 31.64 | 32.02 | 31.27 | 0 | 0 | 0 | |
24/07/2023 |
31.64
|
12,200 | 31.83 | 31.83 | 31.36 | 0 | 0 | 0 | |
21/07/2023 |
31.83
|
7,900 | 32.39 | 32.48 | 31.83 | 0 | 0 | 0 | |
20/07/2023 |
32.39
|
13,100 | 31.74 | 32.39 | 31.55 | 0 | 0 | 0 | |
19/07/2023 |
31.74
|
6,900 | 31.55 | 31.74 | 30.80 | 0 | 0 | 0 | |
18/07/2023 |
31.55
|
72,400 | 31.27 | 32.39 | 30.62 | 0 | 0 | 0 | |
17/07/2023 |
31.27
|
64,600 | 31.64 | 32.67 | 31.08 | 0 | 0 | 0 | |
14/07/2023 |
31.64
|
99,600 | 30.90 | 31.74 | 30.90 | 0 | 100 | -0.0 | |
13/07/2023 |
30.90
|
20,200 | 30.24 | 30.99 | 30.06 | 1,400 | 0 | 0.0 | |
12/07/2023 |
30.24
|
17,700 | 29.96 | 30.52 | 29.59 | 0 | 0 | 0 | |
11/07/2023 |
29.96
|
28,400 | 29.31 | 29.96 | 29.50 | 1,000 | 0 | 0.0 | |
10/07/2023 |
29.31
|
45,900 | 28.66 | 29.40 | 28.56 | 0 | 600 | -0.0 | |
07/07/2023 |
28.66
|
21,800 | 28.94 | 28.94 | 28.47 | 1,900 | 0 | 0.1 | |
06/07/2023 |
28.94
|
14,100 | 29.03 | 29.03 | 28.56 | 1,400 | 0 | 0.0 | |
05/07/2023 |
29.03
|
21,599 | 28.94 | 29.12 | 28.94 | 6,700 | 0 | 0.2 | |
04/07/2023 |
28.94
|
15,602 | 29.03 | 29.50 | 28.75 | 1,400 | 100 | 0.0 | |
03/07/2023 |
29.03
|
6,340 | 28.75 | 29.12 | 28.94 | 400 | 0 | 0.0 | |
30/06/2023 |
28.75
|
10,100 | 28.47 | 29.50 | 28.75 | 0 | 0 | 0 | |
29/06/2023 |
28.47
|
42,050 | 27.91 | 28.56 | 28.10 | 0 | 0 | 0 | |
28/06/2023 |
27.91
|
13,200 | 27.63 | 28.38 | 27.82 | 500 | 0 | 0.0 | |
27/06/2023 |
27.63
|
6,370 | 27.35 | 27.82 | 27.63 | 0 | 0 | 0 | |
26/06/2023 |
27.35
|
49,940 | 27.35 | 27.82 | 27.35 | 0 | 0 | 0 | |
23/06/2023 |
27.35
|
18,960 | 27.63 | 27.63 | 27.26 | 0 | 0 | 0 | |
22/06/2023 |
27.63
|
24,644 | 27.54 | 27.63 | 27.26 | 0 | 0 | 0 | |
21/06/2023 |
27.54
|
12,210 | 27.26 | 27.63 | 27.26 | 0 | 0 | 0 | |
20/06/2023 |
27.26
|
42,300 | 26.60 | 28.47 | 26.51 | 0 | 0 | 0 | |
19/06/2023 |
26.60
|
12,509 | 26.32 | 26.70 | 26.32 | 0 | 0 | 0 | |
16/06/2023 |
26.32
|
30,234 | 25.76 | 26.60 | 26.04 | 0 | 6,200 | -0.2 | |
15/06/2023 |
25.76
|
70,386 | 25.30 | 26.32 | 25.39 | 0 | 50,000 | -1.4 | |
14/06/2023 |
25.30
|
101,030 | 25.58 | 25.58 | 25.02 | 0 | 49,100 | -1.3 | |
13/06/2023 |
25.58
|
45,505 | 25.67 | 25.67 | 25.48 | 0 | 0 | 0 | |
12/06/2023 |
25.67
|
33,436 | 25.86 | 26.14 | 25.58 | 0 | 3,200 | -0.1 | |
09/06/2023 |
25.86
|
32,600 | 26.14 | 26.23 | 25.30 | 0 | 9,700 | -0.3 | |
08/06/2023 |
26.14
|
36,001 | 26.88 | 27.07 | 26.04 | 0 | 400 | -0.0 | |
07/06/2023 |
26.88
|
39,604 | 27.35 | 27.35 | 26.60 | 0 | 7,000 | -0.2 | |
06/06/2023: Cổ tức tiền mặt tỉ lệ: 29.8% | |||||||||
06/06/2023 |
27.35
|
19,301 | 27.27 | 28.00 | 27.07 | 0 | 0 | 0 | |
05/06/2023 |
27.27
|
70,920 | 27.78 | 27.78 | 27.10 | 1,000 | 25,300 | -0.8 | |
02/06/2023 |
27.78
|
18,133 | 27.78 | 28.29 | 27.61 | 0 | 7,100 | -0.2 | |
01/06/2023 |
27.78
|
60,658 | 27.44 | 28.04 | 27.53 | 0 | 18,000 | -0.6 | |
31/05/2023 |
27.44
|
116,150 | 26.77 | 27.53 | 25.92 | 0 | 60,500 | -1.9 | |
30/05/2023 |
26.77
|
38,340 | 26.85 | 26.85 | 25.83 | 0 | 23,700 | -0.7 | |
29/05/2023 |
26.85
|
100 | 26.26 | 26.85 | 26.85 | 0 | 2,500 | -0.1 | |
26/05/2023 |
26.26
|
3,330 | 27.36 | 27.36 | 26.26 | 0 | 0 | 0 | |
25/05/2023 |
27.36
|
48,520 | 25.50 | 27.87 | 26.17 | 0 | 25,700 | -0.8 | |
24/05/2023 |
25.50
|
9,500 | 25.33 | 25.58 | 25.33 | 0 | 7,000 | -0.2 | |
23/05/2023 |
25.33
|
7,960 | 25.83 | 26.43 | 25.33 | 0 | 5,400 | -0.2 | |
22/05/2023 |
25.83
|
9,200 | 24.99 | 25.83 | 25.58 | 0 | 5,600 | -0.2 | |
19/05/2023 |
24.99
|
33,000 | 25.33 | 25.33 | 24.90 | 100 | 12,000 | -0.4 | |
18/05/2023 |
25.33
|
2,000 | 25.07 | 25.33 | 25.24 | 0 | 600 | -0.0 | |
17/05/2023 |
25.07
|
6,100 | 25.07 | 25.33 | 25.07 | 0 | 6,000 | -0.2 | |
16/05/2023 |
25.07
|
14,400 | 25.07 | 25.07 | 24.99 | 0 | 10,800 | -0.3 | |
15/05/2023 |
25.07
|
9,903 | 24.90 | 25.07 | 24.90 | 0 | 7,400 | -0.2 | |
12/05/2023 |
24.90
|
25,000 | 24.90 | 24.99 | 24.82 | 0 | 9,300 | -0.3 | |
11/05/2023 |
24.90
|
20,410 | 24.90 | 24.99 | 24.90 | 0 | 9,900 | -0.3 | |
10/05/2023 |
24.90
|
13,701 | 24.82 | 24.99 | 24.82 | 0 | 5,500 | -0.2 | |
09/05/2023 |
24.82
|
32,009 | 24.90 | 24.99 | 24.82 | 0 | 17,500 | -0.5 | |
08/05/2023 |
24.90
|
23,203 | 24.73 | 25.07 | 24.82 | 0 | 11,000 | -0.3 | |
05/05/2023 |
24.73
|
6,400 | 24.73 | 24.82 | 24.73 | 100 | 3,600 | -0.1 | |
04/05/2023 |
24.73
|
7,103 | 25.41 | 25.41 | 24.56 | 0 | 300 | -0.0 | |
28/04/2023 |
25.41
|
15,602 | 24.73 | 25.41 | 25.07 | 0 | 6,000 | -0.2 | |
27/04/2023 |
24.73
|
20,800 | 24.73 | 24.73 | 24.65 | 0 | 9,100 | -0.3 | |
26/04/2023 |
24.73
|
3,800 | 24.56 | 24.73 | 24.56 | 0 | 400 | -0.0 | |
25/04/2023 |
24.56
|
323 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
24/04/2023 |
24.56
|
7,730 | 24.56 | 24.90 | 24.56 | 0 | 0 | 0 | |
21/04/2023 |
24.56
|
4,500 | 24.56 | 24.65 | 24.56 | 0 | 2,000 | -0.1 | |
20/04/2023 |
24.56
|
1,621 | 24.56 | 24.65 | 24.56 | 0 | 1,000 | -0.0 | |
19/04/2023 |
24.56
|
300 | 24.48 | 24.56 | 24.56 | 0 | 100 | -0.0 |