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) |
0.10 | 0.43% | 63,700 | 0 | 0 |
23
24
23.60
|
2 tháng
(2024-07-22) |
-0.60 | -2.48% | 215,900 | 0 | 0 |
22.10
24.50
23.60
|
3 tháng
(2024-06-20) |
-1.70 | -6.72% | 670,600 | 0 | 0 |
22.10
25.90
23.60
|
6 tháng
(2024-03-22) |
3.10 | 15.11% | 1,344,536 | 0 | 0 |
19.43
25.90
23.60
|
12 tháng
(2023-09-25) |
7.39 | 45.60% | 1,620,361 | 0 | 0 |
15.75
25.90
23.60
|
24 tháng
(2022-09-29) |
7.39 | 45.55% | 3,290,692 | 0 | 0 |
14.36
25.90
23.60
|
36 tháng
(2021-10-04) |
7.92 | 50.54% | 5,002,650 | 0 | 0 |
14.36
25.90
23.60
|
60 tháng
(2019-10-15) |
11.17 | 89.81% | 10,446,249 | 0 | 0 |
10.98
25.90
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
23.60
|
600 | 24 | 24 | 23.60 | 0 | 0 | 0 | |
17/09/2024 |
23
|
300 | 24 | 24 | 22.50 | 0 | 0 | 0 | |
16/09/2024 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
13/09/2024 |
23.10
|
2,800 | 22.50 | 23.10 | 22.50 | 0 | 0 | 0 | |
12/09/2024 |
23.10
|
1,200 | 23.20 | 23.20 | 23 | 0 | 0 | 0 | |
11/09/2024 |
23.40
|
1,700 | 23.60 | 23.60 | 23 | 0 | 0 | 0 | |
10/09/2024 |
23.50
|
4,800 | 22.60 | 23.50 | 22.60 | 0 | 0 | 0 | |
09/09/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
06/09/2024 |
23.60
|
500 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
05/09/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
04/09/2024 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
30/08/2024 |
23.90
|
2,500 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
29/08/2024 |
23.90
|
1,400 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
28/08/2024 |
23.90
|
300 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
27/08/2024 |
24
|
1,500 | 22.50 | 24 | 22.50 | 0 | 0 | 0 | |
26/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
23/08/2024 |
24
|
2,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
22/08/2024 |
24
|
31,900 | 24 | 24 | 24 | 0 | 0 | 0 | |
21/08/2024 |
23.90
|
1,600 | 24 | 24 | 23.90 | 0 | 0 | 0 | |
20/08/2024 |
24
|
6,900 | 23.90 | 24 | 23.90 | 0 | 0 | 0 | |
19/08/2024 |
23.50
|
3,600 | 24 | 24 | 23.50 | 0 | 0 | 0 | |
16/08/2024 |
24.10
|
1,800 | 24 | 24.10 | 24 | 0 | 0 | 0 | |
15/08/2024 |
23.50
|
8,000 | 23.60 | 23.90 | 23.50 | 0 | 0 | 0 | |
14/08/2024 |
23.90
|
8,000 | 24 | 24 | 23.50 | 0 | 0 | 0 | |
13/08/2024 |
24
|
1,200 | 24.30 | 24.30 | 23 | 0 | 0 | 0 | |
12/08/2024 |
24.50
|
4,900 | 24.10 | 24.80 | 24.10 | 0 | 0 | 0 | |
09/08/2024 |
24.30
|
4,300 | 24.10 | 24.30 | 23.70 | 0 | 0 | 0 | |
08/08/2024 |
24.10
|
21,500 | 23.50 | 24.60 | 23.20 | 0 | 0 | 0 | |
07/08/2024 |
23.50
|
4,400 | 22.90 | 23.60 | 22.90 | 0 | 0 | 0 | |
06/08/2024 |
22.90
|
10,400 | 22.40 | 22.90 | 22 | 0 | 0 | 0 | |
05/08/2024 |
22.10
|
4,500 | 22.50 | 23.50 | 22 | 0 | 0 | 0 | |
02/08/2024 |
23.60
|
900 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 | |
01/08/2024 |
23.10
|
14,500 | 23.90 | 23.90 | 22 | 0 | 0 | 0 | |
31/07/2024 |
23
|
8,100 | 24 | 24 | 23 | 0 | 0 | 0 | |
30/07/2024 |
23.90
|
8,800 | 22.50 | 24.10 | 22.50 | 0 | 0 | 0 | |
29/07/2024 |
23.90
|
24,200 | 24 | 24 | 23.40 | 0 | 0 | 0 | |
26/07/2024 |
24.50
|
3,000 | 24.40 | 24.60 | 24.40 | 0 | 0 | 0 | |
25/07/2024 |
24.40
|
2,700 | 24.50 | 24.50 | 24.20 | 0 | 0 | 0 | |
24/07/2024 |
24
|
2,500 | 24.30 | 24.30 | 23.90 | 0 | 0 | 0 | |
23/07/2024 |
24.30
|
7,400 | 24.80 | 24.80 | 23.60 | 0 | 0 | 0 | |
22/07/2024 |
24.20
|
11,100 | 24.80 | 24.80 | 23.50 | 0 | 0 | 0 | |
19/07/2024 |
24.80
|
18,500 | 24.50 | 24.80 | 24 | 0 | 0 | 0 | |
18/07/2024 |
25.70
|
3,500 | 25.20 | 25.70 | 25.20 | 0 | 0 | 0 | |
17/07/2024 |
25.30
|
3,200 | 25.60 | 25.80 | 25.30 | 0 | 0 | 0 | |
16/07/2024 |
25.90
|
69,700 | 25.20 | 25.90 | 25.20 | 0 | 0 | 0 | |
15/07/2024 |
25.20
|
3,300 | 25 | 25.20 | 25 | 0 | 0 | 0 | |
12/07/2024 |
25
|
2,000 | 25 | 25.20 | 24.80 | 0 | 0 | 0 | |
11/07/2024 |
25.10
|
4,000 | 24.70 | 25.10 | 24.30 | 0 | 0 | 0 | |
10/07/2024 |
25.10
|
26,600 | 25.20 | 25.40 | 25.10 | 0 | 0 | 0 | |
09/07/2024 |
25.30
|
15,400 | 24.30 | 25.40 | 24.30 | 0 | 0 | 0 | |
08/07/2024 |
25.70
|
800 | 25.30 | 25.80 | 25.20 | 0 | 0 | 0 | |
05/07/2024 |
25.20
|
18,100 | 25 | 26.60 | 25 | 0 | 0 | 0 | |
04/07/2024 |
25.30
|
6,400 | 24.90 | 25.30 | 24.60 | 0 | 0 | 0 | |
03/07/2024 |
25
|
18,700 | 24.80 | 25 | 24.20 | 0 | 0 | 0 | |
02/07/2024 |
24.70
|
4,800 | 24.80 | 24.90 | 24.60 | 0 | 0 | 0 | |
01/07/2024 |
24.90
|
6,000 | 24.50 | 25 | 24.50 | 0 | 0 | 0 | |
28/06/2024 |
24.50
|
2,200 | 25 | 25 | 24.20 | 0 | 0 | 0 | |
27/06/2024 |
24.50
|
5,400 | 24.90 | 24.90 | 24.20 | 0 | 0 | 0 | |
26/06/2024 |
24.40
|
13,700 | 24.90 | 24.90 | 24.20 | 0 | 0 | 0 | |
25/06/2024 |
25
|
24,300 | 25.50 | 25.50 | 24.10 | 0 | 0 | 0 | |
24/06/2024 |
24.70
|
40,100 | 25.50 | 25.50 | 24.50 | 0 | 0 | 0 | |
21/06/2024 |
25.50
|
73,400 | 24.80 | 25.60 | 24.80 | 0 | 0 | 0 | |
20/06/2024 |
25.30
|
94,600 | 24.40 | 25.50 | 24.40 | 0 | 0 | 0 | |
19/06/2024 |
24.40
|
23,300 | 24.50 | 24.50 | 24 | 0 | 0 | 0 | |
18/06/2024 |
24.50
|
32,900 | 24.50 | 24.70 | 23.90 | 0 | 0 | 0 | |
17/06/2024 |
24
|
6,600 | 24.50 | 24.50 | 23.70 | 0 | 0 | 0 | |
14/06/2024 |
24.20
|
33,400 | 25 | 25 | 23.80 | 0 | 0 | 0 | |
13/06/2024 |
24.10
|
34,700 | 23 | 25.30 | 23 | 0 | 0 | 0 | |
12/06/2024 |
23.20
|
66,200 | 22 | 23.40 | 22 | 0 | 0 | 0 | |
11/06/2024 |
22
|
3,900 | 22.10 | 22.10 | 22 | 0 | 0 | 0 | |
10/06/2024 |
22.10
|
10,600 | 22.30 | 22.30 | 21.40 | 0 | 0 | 0 | |
07/06/2024 |
22.10
|
2,600 | 21.90 | 22.50 | 21.90 | 0 | 0 | 0 | |
06/06/2024 |
22.40
|
2,300 | 21.60 | 22.50 | 21.40 | 0 | 0 | 0 | |
05/06/2024 |
21.80
|
73,900 | 21.50 | 21.80 | 21.50 | 0 | 0 | 0 | |
04/06/2024 |
21.50
|
9,100 | 21.40 | 21.50 | 21.40 | 0 | 0 | 0 | |
03/06/2024 |
21.40
|
3,900 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
31/05/2024 |
21.50
|
4,100 | 20.70 | 21.50 | 20.70 | 0 | 0 | 0 | |
30/05/2024 |
20.50
|
1,500 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 | |
29/05/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
29/05/2024 |
20.20
|
600 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
28/05/2024 |
20.60
|
4,000 | 20.21 | 20.60 | 20.21 | 0 | 0 | 0 | |
27/05/2024 |
20.50
|
3,500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
24/05/2024 |
20.21
|
262,100 | 18.75 | 20.31 | 18.75 | 0 | 0 | 0 | |
23/05/2024 |
20.40
|
3,500 | 20.60 | 20.70 | 20.31 | 0 | 0 | 0 | |
22/05/2024 |
20.50
|
1,100 | 19.62 | 20.50 | 19.62 | 0 | 0 | 0 | |
21/05/2024 |
20.50
|
6,600 | 18.94 | 20.70 | 18.94 | 0 | 0 | 0 | |
20/05/2024 |
20.50
|
2,500 | 20.50 | 20.50 | 20.11 | 0 | 0 | 0 | |
17/05/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
16/05/2024 |
20.50
|
6,600 | 20.31 | 20.50 | 20.31 | 0 | 0 | 0 | |
15/05/2024 |
19.43
|
13,640 | 20.50 | 21.48 | 19.33 | 0 | 0 | 0 | |
14/05/2024 |
20.31
|
601 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
13/05/2024 |
20.31
|
3,700 | 19.53 | 20.31 | 19.53 | 0 | 0 | 0 | |
10/05/2024 |
20.50
|
101 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
09/05/2024 |
21.48
|
6,304 | 20.11 | 21.48 | 20.11 | 0 | 0 | 0 | |
08/05/2024 |
20.11
|
2,000 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
07/05/2024 |
20.11
|
100 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
06/05/2024 |
20.11
|
1,500 | 20.01 | 20.11 | 20.01 | 0 | 0 | 0 | |
03/05/2024 |
20.21
|
4,800 | 20.11 | 20.21 | 20.11 | 0 | 0 | 0 | |
02/05/2024 |
20.11
|
3,300 | 19.92 | 20.11 | 19.92 | 0 | 0 | 0 | |
26/04/2024 |
20.40
|
102 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
25/04/2024 |
20.11
|
2,007 | 19.53 | 20.11 | 19.53 | 0 | 0 | 0 |