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) |
-3.20 | -11.11% | 22,100 | 0 | 0 |
25.60
31
25.60
|
2 tháng
(2024-07-22) |
-6.82 | -21.04% | 39,100 | 0 | 0 |
25.60
32.42
25.60
|
3 tháng
(2024-06-20) |
-4.50 | -14.94% | 229,600 | -31,705 | -1.3 |
25.60
43.74
25.60
|
6 tháng
(2024-03-22) |
3.92 | 18.09% | 314,589 | -32,305 | -1.3 |
18.97
43.74
25.60
|
12 tháng
(2023-09-25) |
6.83 | 36.36% | 372,489 | -36,128 | -1.4 |
16.65
43.74
25.60
|
24 tháng
(2022-09-29) |
0.59 | 2.34% | 510,283 | -45,209 | -1.6 |
14.42
43.74
25.60
|
36 tháng
(2021-10-04) |
-3.01 | -10.52% | 631,954 | -47,897 | -1.6 |
14.42
43.74
25.60
|
60 tháng
(2019-10-15) |
-1.68 | -6.17% | 945,457 | -51,152 | -1.5 |
14.42
43.74
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
17/09/2024 |
26
|
3,800 | 25.30 | 27 | 25.30 | 0 | 0 | 0 | |
16/09/2024 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
13/09/2024 |
27.70
|
200 | 27.90 | 27.90 | 27.70 | 0 | 0 | 0 | |
12/09/2024 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
11/09/2024 |
27.90
|
400 | 28.10 | 28.10 | 27.90 | 0 | 0 | 0 | |
10/09/2024 |
27.40
|
200 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
09/09/2024 |
27.40
|
200 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
06/09/2024 |
27.30
|
2,000 | 27.50 | 27.50 | 27.30 | 0 | 0 | 0 | |
05/09/2024 |
28
|
600 | 27.90 | 28 | 27.90 | 0 | 0 | 0 | |
04/09/2024 |
27.80
|
3,700 | 28.20 | 28.40 | 27.70 | 0 | 0 | 0 | |
30/08/2024 |
30.30
|
700 | 28.10 | 30.30 | 28.10 | 0 | 0 | 0 | |
29/08/2024 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
28/08/2024 |
30.90
|
3,700 | 28.30 | 30.90 | 27.50 | 0 | 0 | 0 | |
27/08/2024 |
31
|
200 | 31 | 31 | 31 | 0 | 0 | 0 | |
26/08/2024 |
28
|
3,800 | 28.50 | 28.50 | 28 | 0 | 0 | 0 | |
23/08/2024 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
22/08/2024 |
30.90
|
900 | 30.90 | 30.90 | 30.70 | 0 | 0 | 0 | |
21/08/2024 |
30.90
|
400 | 26.50 | 31.90 | 26.40 | 0 | 0 | 0 | |
20/08/2024 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
19/08/2024 |
28.80
|
1,300 | 29 | 29 | 28.80 | 0 | 0 | 0 | |
16/08/2024 |
29
|
400 | 28.10 | 29.10 | 28.10 | 0 | 0 | 0 | |
15/08/2024 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
14/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/08/2024 |
29.40
|
100 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
13/08/2024 |
30.00
|
900 | 27.39 | 30.00 | 27.39 | 0 | 0 | 0 | |
12/08/2024 |
29.03
|
200 | 25.26 | 29.03 | 25.26 | 0 | 0 | 0 | |
09/08/2024 |
29.03
|
0 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
08/08/2024 |
29.03
|
100 | 29.03 | 29.03 | 29.03 | 0 | 0 | 0 | |
07/08/2024 |
29.90
|
200 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
06/08/2024 |
30.00
|
100 | 30.00 | 30.00 | 30.00 | 0 | 0 | 0 | |
05/08/2024 |
30.48
|
300 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
02/08/2024 |
30.48
|
4,400 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
01/08/2024 |
30.48
|
1,000 | 30.48 | 30.48 | 30.48 | 0 | 0 | 0 | |
31/07/2024 |
30.97
|
3,300 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
30/07/2024 |
30.97
|
600 | 30.97 | 30.97 | 30.97 | 0 | 0 | 0 | |
29/07/2024 |
32.42
|
100 | 32.42 | 32.42 | 32.42 | 0 | 0 | 0 | |
26/07/2024 |
32.42
|
0 | 32.42 | 32.42 | 32.42 | 0 | 0 | 0 | |
25/07/2024 |
32.42
|
100 | 32.42 | 32.42 | 32.42 | 0 | 0 | 0 | |
24/07/2024 |
31.16
|
3,700 | 31.06 | 31.45 | 31.06 | 0 | 0 | 0 | |
23/07/2024 |
32.32
|
400 | 32.42 | 32.42 | 32.32 | 0 | 0 | 0 | |
22/07/2024 |
32.42
|
1,100 | 32.42 | 32.42 | 32.42 | 0 | 0 | 0 | |
19/07/2024 |
31.94
|
3,100 | 32.71 | 32.71 | 31.94 | 0 | 0 | 0 | |
18/07/2024 |
34.26
|
0 | 34.26 | 34.26 | 34.26 | 0 | 0 | 0 | |
17/07/2024 |
34.84
|
200 | 33.68 | 34.84 | 33.68 | 0 | 0 | 0 | |
16/07/2024 |
33.58
|
5,300 | 33.58 | 33.87 | 33.58 | 0 | 0 | 0 | |
15/07/2024 |
32.90
|
1,200 | 33.68 | 35.32 | 32.90 | 0 | 0 | 0 | |
12/07/2024 |
32.90
|
7,900 | 33.87 | 36.29 | 32.90 | 0 | 0 | 0 | |
11/07/2024 |
38.71
|
600 | 31.94 | 38.71 | 31.94 | 0 | 0 | 0 | |
10/07/2024 |
35.13
|
5,800 | 35.13 | 36.77 | 32.90 | 0 | 0 | 0 | |
09/07/2024 |
35.71
|
1,000 | 33.87 | 35.71 | 33.87 | 0 | 0 | 0 | |
08/07/2024 |
36.29
|
1,100 | 36.77 | 36.77 | 36.29 | 0 | 0 | 0 | |
05/07/2024 |
37.26
|
1,200 | 31.94 | 38.90 | 31.94 | 0 | 0 | 0 | |
04/07/2024 |
35.90
|
2,100 | 35.42 | 38.71 | 35.42 | 0 | 0 | 0 | |
03/07/2024 |
35.61
|
1,800 | 43.26 | 43.26 | 35.13 | 0 | 5 | -0.0 | |
02/07/2024 |
38.71
|
6,600 | 33.87 | 38.71 | 33.87 | 0 | 100 | -0.0 | |
01/07/2024 |
35.81
|
6,200 | 32.90 | 35.90 | 31.26 | 0 | 0 | 0 | |
28/06/2024 |
30.97
|
14,000 | 34.26 | 34.26 | 30.68 | 0 | 0 | 0 | |
27/06/2024 |
34.35
|
15,400 | 38.23 | 38.71 | 34.26 | 0 | 0 | 0 | |
26/06/2024 |
38.23
|
16,000 | 44.32 | 44.42 | 38.23 | 0 | 0 | 0 | |
25/06/2024 |
43.74
|
29,100 | 42.00 | 45.58 | 42.00 | 0 | 4,100 | -0.2 | |
24/06/2024 |
39.68
|
65,100 | 39.68 | 39.68 | 38.71 | 0 | 27,500 | -1.1 | |
21/06/2024 |
34.55
|
6,000 | 34.55 | 34.55 | 34.55 | 0 | 0 | 0 | |
20/06/2024 |
30.10
|
800 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
19/06/2024 |
27.10
|
12,400 | 24.87 | 27.10 | 24.87 | 0 | 500 | -0.0 | |
18/06/2024 |
24.19
|
8,700 | 22.94 | 24.19 | 22.94 | 0 | 0 | 0 | |
17/06/2024 |
22.94
|
700 | 22.84 | 22.94 | 22.84 | 0 | 0 | 0 | |
14/06/2024 |
23.23
|
2,100 | 22.45 | 23.23 | 22.45 | 0 | 0 | 0 | |
13/06/2024 |
22.26
|
1,100 | 22.84 | 22.84 | 22.26 | 0 | 0 | 0 | |
12/06/2024 |
23.13
|
500 | 22.74 | 23.13 | 22.74 | 0 | 0 | 0 | |
11/06/2024 |
22.26
|
3,300 | 22.74 | 22.74 | 22.16 | 0 | 0 | 0 | |
10/06/2024 |
22.26
|
3,200 | 23.03 | 23.03 | 20.42 | 0 | 0 | 0 | |
07/06/2024 |
23.03
|
3,700 | 23.13 | 23.23 | 22.84 | 0 | 0 | 0 | |
06/06/2024 |
22.26
|
4,400 | 21.29 | 22.26 | 21.29 | 0 | 0 | 0 | |
05/06/2024 |
21.77
|
100 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
04/06/2024 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
03/06/2024 |
21.77
|
400 | 21.58 | 21.77 | 21.58 | 0 | 0 | 0 | |
31/05/2024 |
21.29
|
600 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
30/05/2024 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
29/05/2024 |
23.13
|
600 | 20.90 | 23.13 | 20.90 | 0 | 0 | 0 | |
28/05/2024 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
27/05/2024 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
24/05/2024 |
20.81
|
100 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
23/05/2024 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
22/05/2024 |
23.13
|
100 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
21/05/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
20/05/2024 |
23.61
|
400 | 23.71 | 23.71 | 23.61 | 0 | 0 | 0 | |
17/05/2024 |
21.87
|
0 | 21.87 | 21.29 | 21.29 | 0 | 0 | 0 | |
16/05/2024 |
21.29
|
305 | 22.16 | 22.16 | 21.29 | 0 | 0 | 0 | |
15/05/2024 |
22.16
|
100 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 | |
14/05/2024 |
21.29
|
9,425 | 20.52 | 21.97 | 20.32 | 0 | 0 | 0 | |
13/05/2024 |
20.32
|
16 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 | |
10/05/2024 |
20.32
|
2,000 | 20.32 | 20.32 | 20.32 | 0 | 0 | 0 | |
09/05/2024 |
20.42
|
322 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
08/05/2024 |
20.52
|
1,109 | 20.03 | 20.52 | 20.03 | 0 | 0 | 0 | |
07/05/2024 |
20.03
|
103 | 20.03 | 20.03 | 20.03 | 0 | 0 | 0 | |
06/05/2024 |
19.84
|
205 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
03/05/2024 |
21.19
|
505 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
02/05/2024 |
21.19
|
6,213 | 19.06 | 21.19 | 19.06 | 0 | 100 | -0.0 | |
26/04/2024 |
18.97
|
500 | 18.87 | 19.65 | 18.87 | 0 | 0 | 0 | |
25/04/2024 |
19.74
|
1,105 | 20.23 | 20.23 | 19.74 | 0 | 0 | 0 |