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) |
-5 | -16.18% | 136,100 | 0 | 0 |
24.80
30.90
25.90
|
2 tháng
(2024-07-22) |
-4.60 | -15.08% | 162,900 | -100 | -0.0 |
24.80
32.80
25.90
|
3 tháng
(2024-06-20) |
-0.42 | -1.60% | 240,500 | -100 | -0.0 |
24.80
33.30
25.90
|
6 tháng
(2024-03-22) |
3.34 | 14.80% | 434,766 | -100 | -0.0 |
22.18
33.30
25.90
|
12 tháng
(2023-09-25) |
6.33 | 32.33% | 1,630,727 | -2,000 | -0.0 |
18.80
33.30
25.90
|
24 tháng
(2022-09-29) |
7.96 | 44.35% | 2,254,926 | 60,600 | 1.2 |
14.55
33.30
25.90
|
36 tháng
(2021-10-04) |
11.62 | 81.40% | 2,842,944 | 60,600 | 1.2 |
12.93
33.30
25.90
|
60 tháng
(2019-10-15) |
16.92 | 188.28% | 4,527,442 | 61,200 | 1.2 |
8.98
33.30
25.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
25.90
|
5,200 | 26.30 | 26.50 | 25 | 0 | 0 | 0 | |
17/09/2024 |
26.50
|
400 | 26.10 | 26.50 | 26.10 | 0 | 0 | 0 | |
16/09/2024 |
26
|
4,500 | 25.40 | 26.20 | 25.30 | 0 | 0 | 0 | |
13/09/2024 |
25.20
|
12,700 | 22.90 | 25.80 | 22.90 | 0 | 0 | 0 | |
12/09/2024 |
25.60
|
5,800 | 25.70 | 25.80 | 25.50 | 0 | 0 | 0 | |
11/09/2024 |
24.80
|
11,300 | 24.80 | 24.80 | 24.60 | 0 | 0 | 0 | |
10/09/2024 |
24.80
|
19,300 | 25 | 25 | 24.60 | 0 | 0 | 0 | |
09/09/2024 |
25.30
|
29,500 | 25 | 25.50 | 24.70 | 0 | 0 | 0 | |
06/09/2024 |
25
|
11,200 | 25.40 | 25.40 | 25 | 0 | 0 | 0 | |
05/09/2024 |
24.80
|
8,900 | 25.80 | 25.80 | 24.80 | 0 | 0 | 0 | |
04/09/2024 |
25.50
|
4,200 | 25 | 25.60 | 24.90 | 0 | 0 | 0 | |
30/08/2024 |
25.60
|
3,100 | 25.50 | 25.60 | 25.40 | 0 | 0 | 0 | |
29/08/2024 |
26
|
2,300 | 25.50 | 26 | 25.20 | 0 | 0 | 0 | |
28/08/2024 |
28
|
1,800 | 26.40 | 28 | 25.30 | 0 | 0 | 0 | |
27/08/2024 |
27.40
|
7,300 | 28 | 28 | 26.30 | 0 | 0 | 0 | |
26/08/2024 |
26.40
|
1,900 | 29.50 | 29.50 | 26.40 | 0 | 0 | 0 | |
23/08/2024 |
29.80
|
4,500 | 30.80 | 30.80 | 26.50 | 0 | 0 | 0 | |
22/08/2024 |
26.90
|
600 | 29.70 | 29.70 | 26.90 | 0 | 0 | 0 | |
21/08/2024 |
29.80
|
1,500 | 30.80 | 30.80 | 27.20 | 0 | 0 | 0 | |
20/08/2024 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
19/08/2024 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
16/08/2024 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
15/08/2024 |
30.90
|
100 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
14/08/2024 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
13/08/2024 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
12/08/2024 |
30.90
|
100 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
09/08/2024 |
30.40
|
600 | 27.30 | 30.40 | 27.30 | 0 | 0 | 0 | |
08/08/2024 |
32.80
|
3,600 | 27.20 | 32.80 | 27.20 | 0 | 0 | 0 | |
07/08/2024 |
30.80
|
8,300 | 30.50 | 30.80 | 27.20 | 0 | 100 | -0.0 | |
06/08/2024 |
30.50
|
1,000 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
05/08/2024 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
02/08/2024 |
30.50
|
1,800 | 30.50 | 30.50 | 30.20 | 0 | 0 | 0 | |
01/08/2024 |
30.10
|
2,000 | 30.10 | 30.20 | 30.10 | 0 | 0 | 0 | |
31/07/2024 |
30.20
|
500 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
30/07/2024 |
30.30
|
1,400 | 30.30 | 30.50 | 28 | 0 | 0 | 0 | |
29/07/2024 |
30.50
|
400 | 30.20 | 30.50 | 30.20 | 0 | 0 | 0 | |
26/07/2024 |
30.10
|
900 | 30.30 | 30.30 | 30.10 | 0 | 0 | 0 | |
25/07/2024 |
30.10
|
200 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
24/07/2024 |
30.10
|
400 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
23/07/2024 |
30.20
|
2,800 | 30 | 30.20 | 30 | 0 | 0 | 0 | |
22/07/2024 |
30.50
|
2,700 | 32.50 | 32.80 | 29.90 | 0 | 0 | 0 | |
19/07/2024 |
32.50
|
0 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
18/07/2024 |
32.50
|
100 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
17/07/2024 |
33.30
|
4,100 | 29.70 | 33.30 | 29.70 | 0 | 0 | 0 | |
16/07/2024 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
15/07/2024 |
29.30
|
2,900 | 28.90 | 29.40 | 28 | 0 | 0 | 0 | |
12/07/2024 |
28.90
|
2,000 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
11/07/2024 |
28.90
|
8,200 | 29 | 29 | 28.80 | 0 | 0 | 0 | |
10/07/2024 |
27.90
|
1,100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
09/07/2024 |
28
|
8,600 | 27.80 | 30.80 | 27.80 | 0 | 0 | 0 | |
08/07/2024 |
27.80
|
4,200 | 26 | 27.80 | 25.30 | 0 | 0 | 0 | |
05/07/2024 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
04/07/2024 |
27.70
|
400 | 27 | 27.70 | 27 | 0 | 0 | 0 | |
03/07/2024 |
27.80
|
300 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
02/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/07/2024 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
01/07/2024 |
26.90
|
13,000 | 26.90 | 26.90 | 26.03 | 0 | 0 | 0 | |
28/06/2024 |
26.03
|
5,400 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
27/06/2024 |
26.90
|
6,500 | 26.03 | 26.90 | 26.03 | 0 | 0 | 0 | |
26/06/2024 |
27.00
|
6,400 | 26.32 | 27.00 | 26.32 | 0 | 0 | 0 | |
25/06/2024 |
26.23
|
600 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
24/06/2024 |
26.23
|
5,000 | 26.32 | 26.32 | 26.23 | 0 | 0 | 0 | |
21/06/2024 |
26.32
|
2,100 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
20/06/2024 |
26.32
|
6,600 | 26.32 | 26.32 | 26.03 | 0 | 0 | 0 | |
19/06/2024 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
18/06/2024 |
26.32
|
4,000 | 26.42 | 26.42 | 26.03 | 0 | 0 | 0 | |
17/06/2024 |
26.42
|
8,000 | 26.51 | 26.51 | 25.74 | 0 | 0 | 0 | |
14/06/2024 |
26.32
|
21,200 | 26.03 | 26.51 | 26.03 | 0 | 0 | 0 | |
13/06/2024 |
26.13
|
500 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
12/06/2024 |
26.03
|
1,900 | 26.03 | 26.13 | 26.03 | 0 | 0 | 0 | |
11/06/2024 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
10/06/2024 |
26.03
|
100 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
07/06/2024 |
25.07
|
2,300 | 26.03 | 26.13 | 25.07 | 0 | 0 | 0 | |
06/06/2024 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
05/06/2024 |
26.23
|
500 | 26.32 | 26.32 | 26.23 | 0 | 0 | 0 | |
04/06/2024 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 | |
03/06/2024 |
26.03
|
5,500 | 25.26 | 26.32 | 25.26 | 0 | 0 | 0 | |
31/05/2024 |
26.23
|
2,500 | 26.32 | 26.32 | 26.23 | 0 | 0 | 0 | |
30/05/2024 |
26.23
|
3,200 | 26.03 | 27.00 | 26.03 | 0 | 0 | 0 | |
29/05/2024 |
26.03
|
600 | 25.74 | 26.03 | 25.74 | 0 | 0 | 0 | |
28/05/2024 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
27/05/2024 |
25.55
|
500 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
24/05/2024 |
24.78
|
2,700 | 25.36 | 25.36 | 24.78 | 0 | 0 | 0 | |
23/05/2024 |
25.36
|
1,400 | 24.59 | 25.36 | 24.59 | 0 | 0 | 0 | |
22/05/2024 |
24.39
|
500 | 24.30 | 24.39 | 24.30 | 0 | 0 | 0 | |
21/05/2024 |
24.10
|
1,900 | 23.43 | 24.10 | 23.43 | 0 | 0 | 0 | |
20/05/2024 |
23.33
|
0 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
17/05/2024 |
23.33
|
2,300 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
16/05/2024 |
23.33
|
6,500 | 23.24 | 23.33 | 23.14 | 0 | 0 | 0 | |
15/05/2024 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
14/05/2024 |
23.43
|
7,300 | 23.14 | 23.43 | 23.14 | 0 | 0 | 0 | |
13/05/2024 |
22.85
|
600 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
10/05/2024 |
23.14
|
700 | 22.85 | 23.14 | 22.85 | 0 | 0 | 0 | |
09/05/2024 |
22.85
|
1,800 | 22.75 | 22.85 | 22.75 | 0 | 0 | 0 | |
08/05/2024 |
22.66
|
4,700 | 22.75 | 22.75 | 22.66 | 0 | 0 | 0 | |
07/05/2024 |
22.95
|
700 | 22.27 | 22.95 | 22.27 | 0 | 0 | 0 | |
06/05/2024 |
22.75
|
10,000 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
03/05/2024 |
22.66
|
0 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
02/05/2024 |
22.66
|
10,000 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
26/04/2024 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
25/04/2024 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 |