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) |
-0.50 | -1.79% | 52,700 | 0 | 0 |
27.50
28.10
27.50
|
2 tháng
(2024-07-22) |
-0.30 | -1.08% | 199,700 | 0 | 0 |
27.50
32.50
27.50
|
3 tháng
(2024-06-20) |
-0.50 | -1.79% | 306,300 | -800 | -0.0 |
27.20
32.50
27.50
|
6 tháng
(2024-03-22) |
-0.28 | -1.02% | 713,445 | -900 | -0.0 |
26.05
32.50
27.50
|
12 tháng
(2023-09-25) |
-1.63 | -5.60% | 765,717 | -900 | -0.0 |
25.08
32.61
27.50
|
24 tháng
(2022-09-29) |
9.86 | 55.92% | 947,242 | -900 | -0.0 |
13.55
32.61
27.50
|
36 tháng
(2021-10-04) |
7.82 | 39.73% | 1,150,404 | -800 | -0.0 |
13.55
32.61
27.50
|
60 tháng
(2020-08-18) |
18.01 | 189.91% | 2,200,524 | 600 | 0.0 |
9.49
32.61
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
27.50
|
600 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
17/09/2024 |
27.50
|
700 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
16/09/2024 |
27.50
|
1,100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
13/09/2024 |
27.50
|
800 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
12/09/2024 |
27.50
|
1,200 | 27.80 | 27.80 | 27.50 | 0 | 0 | 0 | |
11/09/2024 |
27.80
|
3,100 | 28 | 28 | 27.80 | 0 | 0 | 0 | |
10/09/2024 |
27.80
|
2,700 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
09/09/2024 |
27.80
|
500 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
06/09/2024 |
27.90
|
1,800 | 27.80 | 27.90 | 27.80 | 0 | 0 | 0 | |
05/09/2024 |
27.80
|
1,400 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
04/09/2024 |
27.80
|
1,100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
30/08/2024 |
27.80
|
600 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
29/08/2024 |
27.70
|
4,600 | 27.70 | 27.80 | 27.70 | 0 | 0 | 0 | |
28/08/2024 |
27.70
|
5,500 | 27.80 | 27.80 | 27.70 | 0 | 0 | 0 | |
27/08/2024 |
27.70
|
10,300 | 27.70 | 27.90 | 27.70 | 0 | 0 | 0 | |
26/08/2024 |
27.70
|
2,100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
23/08/2024 |
27.80
|
2,900 | 27.90 | 27.90 | 27.80 | 0 | 0 | 0 | |
22/08/2024 |
27.50
|
3,100 | 27.80 | 27.80 | 27.50 | 0 | 0 | 0 | |
21/08/2024 |
27.70
|
1,600 | 28 | 28 | 27.70 | 0 | 0 | 0 | |
20/08/2024 |
28.10
|
4,000 | 28.50 | 28.50 | 28 | 0 | 0 | 0 | |
19/08/2024 |
28
|
3,600 | 29.80 | 29.80 | 28 | 0 | 0 | 0 | |
16/08/2024 |
28.30
|
15,100 | 29.50 | 30.90 | 28.30 | 0 | 0 | 0 | |
15/08/2024 |
30.40
|
9,600 | 29.80 | 31.50 | 28 | 0 | 0 | 0 | |
14/08/2024 |
28
|
9,500 | 29 | 32.50 | 28 | 0 | 0 | 0 | |
13/08/2024 |
31.70
|
9,000 | 31.80 | 33.50 | 28 | 0 | 0 | 0 | |
12/08/2024 |
28
|
18,500 | 30.20 | 34 | 28 | 0 | 0 | 0 | |
09/08/2024 |
32.50
|
17,900 | 28.50 | 32.50 | 28 | 0 | 0 | 0 | |
08/08/2024 |
30.50
|
12,000 | 30.70 | 32 | 28 | 0 | 0 | 0 | |
07/08/2024 |
31.50
|
7,300 | 28.50 | 33 | 28.50 | 0 | 0 | 0 | |
06/08/2024 |
31.70
|
14,200 | 27.80 | 31.70 | 27.50 | 0 | 0 | 0 | |
05/08/2024 |
27.80
|
5,600 | 27.80 | 28 | 27.80 | 0 | 0 | 0 | |
02/08/2024 |
27.80
|
1,300 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
01/08/2024 |
27.80
|
1,700 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
31/07/2024 |
27.80
|
2,100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
30/07/2024 |
27.80
|
11,100 | 27.80 | 27.90 | 27.80 | 0 | 0 | 0 | |
29/07/2024 |
27.80
|
3,100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
26/07/2024 |
27.50
|
1,700 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
25/07/2024 |
27.80
|
1,600 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
24/07/2024 |
27.80
|
1,400 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
23/07/2024 |
27.80
|
1,100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
22/07/2024 |
27.80
|
3,200 | 27.90 | 27.90 | 27.80 | 0 | 0 | 0 | |
19/07/2024 |
27.90
|
1,900 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
18/07/2024 |
27.90
|
5,500 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
17/07/2024 |
27.90
|
700 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
16/07/2024 |
27.90
|
5,100 | 28 | 28 | 25.50 | 0 | 0 | 0 | |
15/07/2024 |
28
|
2,400 | 28 | 28 | 28 | 0 | 0 | 0 | |
12/07/2024 |
27.90
|
5,800 | 27.90 | 28.20 | 27.90 | 0 | 0 | 0 | |
11/07/2024 |
27.90
|
2,300 | 27.90 | 28 | 27.90 | 0 | 0 | 0 | |
10/07/2024 |
27.90
|
2,800 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
09/07/2024 |
28
|
4,800 | 28 | 28 | 27.90 | 0 | 0 | 0 | |
08/07/2024 |
28
|
2,700 | 28 | 28 | 28 | 0 | 0 | 0 | |
05/07/2024 |
27.90
|
1,100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
04/07/2024 |
27.90
|
5,400 | 27.80 | 27.90 | 27.80 | 0 | 0 | 0 | |
03/07/2024 |
27.90
|
6,300 | 27.50 | 27.90 | 27.50 | 0 | 0 | 0 | |
02/07/2024 |
27.50
|
5,000 | 27 | 27.50 | 27 | 0 | 0 | 0 | |
01/07/2024 |
27.80
|
3,200 | 27 | 27.80 | 27 | 0 | 0 | 0 | |
28/06/2024 |
28
|
4,300 | 27 | 28 | 27 | 0 | 0 | 0 | |
27/06/2024 |
27.80
|
5,000 | 27.50 | 27.80 | 27.50 | 0 | 0 | 0 | |
26/06/2024 |
28.50
|
5,100 | 27.50 | 28.50 | 27.50 | 0 | 0 | 0 | |
25/06/2024 |
28
|
15,400 | 27 | 29 | 27 | 0 | 200 | -0.0 | |
24/06/2024 |
27.20
|
3,800 | 27.20 | 27.70 | 27.20 | 0 | 600 | -0.0 | |
21/06/2024 |
28.10
|
7,700 | 27 | 28.10 | 27 | 0 | 0 | 0 | |
20/06/2024 |
28
|
10,300 | 26.50 | 28 | 26.50 | 0 | 0 | 0 | |
19/06/2024 |
27.50
|
2,600 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
18/06/2024 |
28.20
|
2,200 | 28.30 | 28.40 | 28.20 | 0 | 100 | -0.0 | |
17/06/2024 |
27
|
3,400 | 26.50 | 27 | 26.50 | 0 | 0 | 0 | |
14/06/2024 |
27.30
|
3,600 | 26.60 | 27.30 | 26.60 | 0 | 0 | 0 | |
13/06/2024 |
27.30
|
5,200 | 27 | 27.40 | 27 | 0 | 0 | 0 | |
12/06/2024 |
27.90
|
12,100 | 27 | 28.90 | 27 | 0 | 0 | 0 | |
11/06/2024 |
27.50
|
6,600 | 27 | 27.50 | 27 | 0 | 0 | 0 | |
10/06/2024 |
27.90
|
7,000 | 26.30 | 28.10 | 26.30 | 0 | 0 | 0 | |
07/06/2024 |
27.50
|
4,000 | 27 | 27.50 | 27 | 0 | 0 | 0 | |
06/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/06/2024 |
28.10
|
3,700 | 28.20 | 28.20 | 28.10 | 0 | 0 | 0 | |
05/06/2024 |
27.30
|
12,600 | 26.91 | 30.68 | 26.91 | 0 | 0 | 0 | |
04/06/2024 |
26.91
|
10,700 | 26.05 | 29.90 | 26.05 | 0 | 0 | 0 | |
03/06/2024 |
26.91
|
9,600 | 26.14 | 26.91 | 26.14 | 0 | 0 | 0 | |
31/05/2024 |
26.05
|
3,800 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
30/05/2024 |
26.53
|
4,200 | 26.05 | 26.53 | 26.05 | 0 | 0 | 0 | |
29/05/2024 |
26.72
|
4,300 | 26.05 | 26.72 | 26.05 | 0 | 0 | 0 | |
28/05/2024 |
27.01
|
7,400 | 26.43 | 27.01 | 26.43 | 0 | 0 | 0 | |
27/05/2024 |
27.01
|
5,300 | 26.53 | 27.01 | 26.53 | 0 | 0 | 0 | |
24/05/2024 |
27.20
|
2,700 | 27.11 | 27.20 | 27.11 | 0 | 0 | 0 | |
23/05/2024 |
27.40
|
5,800 | 27.20 | 27.40 | 27.01 | 0 | 0 | 0 | |
22/05/2024 |
27.20
|
3,800 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
21/05/2024 |
27.40
|
4,800 | 26.91 | 27.40 | 26.91 | 0 | 0 | 0 | |
20/05/2024 |
27.01
|
9,700 | 26.05 | 27.40 | 26.05 | 0 | 0 | 0 | |
17/05/2024 |
27.01
|
3,800 | 26.53 | 27.01 | 26.53 | 0 | 0 | 0 | |
16/05/2024 |
26.91
|
10,000 | 26.05 | 27.40 | 26.05 | 0 | 0 | 0 | |
15/05/2024 |
27.01
|
9,500 | 26.53 | 27.01 | 26.53 | 0 | 0 | 0 | |
14/05/2024 |
27.01
|
8,412 | 26.62 | 27.01 | 26.62 | 0 | 0 | 0 | |
13/05/2024 |
26.62
|
6,600 | 26.53 | 26.82 | 26.53 | 0 | 0 | 0 | |
10/05/2024 |
26.05
|
3,500 | 26.24 | 26.24 | 26.05 | 0 | 0 | 0 | |
09/05/2024 |
26.91
|
7,500 | 26.82 | 26.91 | 26.43 | 0 | 0 | 0 | |
08/05/2024 |
27.01
|
12,744 | 25.56 | 27.01 | 25.56 | 0 | 0 | 0 | |
07/05/2024 |
27.01
|
10,800 | 25.56 | 27.30 | 25.56 | 0 | 0 | 0 | |
06/05/2024 |
27.49
|
15,057 | 27.01 | 27.98 | 27.01 | 0 | 0 | 0 | |
03/05/2024 |
26.82
|
7,501 | 27.11 | 27.11 | 26.82 | 0 | 0 | 0 | |
02/05/2024 |
27.30
|
18,400 | 27.01 | 27.30 | 26.91 | 0 | 0 | 0 | |
26/04/2024 |
27.98
|
27,000 | 27.40 | 28.94 | 27.20 | 0 | 0 | 0 | |
25/04/2024 |
27.40
|
10,730 | 27.01 | 27.49 | 27.01 | 0 | 0 | 0 |