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 | -1.65% | 29,200 | 12,100 | 0.3 |
28.30
30.90
29.80
|
2 tháng
(2024-07-22) |
-3 | -9.15% | 66,600 | 34,900 | 1.0 |
27.90
32.80
29.80
|
3 tháng
(2024-06-20) |
-2.30 | -7.17% | 113,300 | 67,100 | 2.0 |
27.90
32.80
29.80
|
6 tháng
(2024-03-22) |
6.30 | 26.81% | 201,700 | 92,600 | 2.7 |
23.12
32.80
29.80
|
12 tháng
(2023-09-25) |
9.44 | 46.36% | 329,100 | 91,100 | 2.7 |
20.07
32.80
29.80
|
24 tháng
(2022-09-29) |
1.87 | 6.68% | 447,064 | 109,100 | 3.2 |
14.64
32.80
29.80
|
36 tháng
(2021-10-04) |
8.53 | 40.10% | 660,757 | 110,100 | 3.2 |
14.64
32.80
29.80
|
60 tháng
(2019-10-15) |
6.84 | 29.80% | 863,579 | 112,400 | 3.2 |
14.48
33.50
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
29.80
|
200 | 28.70 | 29.80 | 28.70 | 0 | 100 | -0.0 | |
17/09/2024 |
30.40
|
3,500 | 28.10 | 30.40 | 28.10 | 1,800 | 100 | 0.0 | |
16/09/2024 |
30.90
|
300 | 27.50 | 30.90 | 27.50 | 0 | 100 | -0.0 | |
13/09/2024 |
29.60
|
300 | 27.50 | 29.60 | 27.50 | 0 | 100 | -0.0 | |
12/09/2024 |
29.40
|
200 | 27.50 | 29.40 | 27.50 | 0 | 100 | -0.0 | |
11/09/2024 |
29.50
|
6,900 | 27.10 | 29.50 | 27 | 2,900 | 0 | 0.1 | |
10/09/2024 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
09/09/2024 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
06/09/2024 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
05/09/2024 |
28.30
|
400 | 27.50 | 28.30 | 27.50 | 100 | 100 | 0 | |
04/09/2024 |
29.90
|
1,000 | 29.80 | 29.90 | 29.80 | 0 | 0 | 0 | |
30/08/2024 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
29/08/2024 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
28/08/2024 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
27/08/2024 |
28.30
|
14,600 | 28.50 | 28.60 | 28.30 | 8,900 | 0 | 0.3 | |
26/08/2024 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
23/08/2024 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
22/08/2024 |
30.50
|
1,800 | 28.70 | 30.50 | 28.70 | 300 | 1,300 | -0.0 | |
21/08/2024 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
20/08/2024 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
19/08/2024 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
16/08/2024 |
30.30
|
200 | 28.50 | 30.30 | 28.50 | 0 | 0 | 0 | |
15/08/2024 |
30.50
|
400 | 29.20 | 30.80 | 29.20 | 0 | 100 | -0.0 | |
14/08/2024 |
32.40
|
200 | 29.60 | 32.40 | 29.60 | 0 | 100 | -0.0 | |
13/08/2024 |
32.80
|
200 | 29 | 32.80 | 29 | 0 | 100 | -0.0 | |
12/08/2024 |
31.80
|
4,300 | 28.60 | 31.80 | 28.60 | 4,000 | 100 | 0.1 | |
09/08/2024 |
31.30
|
200 | 31.70 | 31.70 | 31.30 | 100 | 0 | 0.0 | |
08/08/2024 |
30.40
|
5,200 | 29.30 | 32.30 | 29.30 | 2,300 | 100 | 0.1 | |
07/08/2024 |
32.50
|
1,900 | 29 | 32.80 | 29 | 1,700 | 100 | 0.1 | |
06/08/2024 |
31.40
|
100 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
05/08/2024 |
30.50
|
300 | 28.10 | 30.90 | 28.10 | 0 | 100 | -0.0 | |
02/08/2024 |
30.70
|
200 | 30.70 | 30.70 | 30.70 | 0 | 0 | 0 | |
01/08/2024 |
31.90
|
100 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
31/07/2024 |
29.90
|
9,200 | 29.90 | 29.90 | 29.90 | 7,100 | 0 | 0.2 | |
30/07/2024 |
29.90
|
11,600 | 28.40 | 31 | 28.40 | 8,000 | 100 | 0.2 | |
29/07/2024 |
31.20
|
200 | 27.60 | 31.20 | 27.60 | 0 | 100 | -0.0 | |
26/07/2024 |
30.50
|
100 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
25/07/2024 |
27.90
|
1,600 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
24/07/2024 |
30.80
|
700 | 29.60 | 30.80 | 29.60 | 600 | 100 | 0.0 | |
23/07/2024 |
30.80
|
600 | 29.60 | 30.80 | 29.60 | 0 | 0 | 0 | |
22/07/2024 |
32.80
|
100 | 32.80 | 32.80 | 32.80 | 0 | 0 | 0 | |
19/07/2024 |
31.40
|
5,700 | 29.60 | 32.60 | 29.60 | 4,000 | 100 | 0.1 | |
18/07/2024 |
32.80
|
300 | 28.70 | 32.80 | 28.70 | 0 | 200 | -0.0 | |
17/07/2024 |
31.70
|
3,300 | 29.50 | 32.10 | 29.50 | 2,700 | 100 | 0.1 | |
16/07/2024 |
32.50
|
100 | 32.50 | 32.50 | 32.50 | 0 | 0 | 0 | |
15/07/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 100 | -0.0 | |
12/07/2024 |
32.30
|
100 | 32.30 | 32.30 | 32.30 | 0 | 100 | -0.0 | |
11/07/2024 |
32.30
|
200 | 29.50 | 32.30 | 29.50 | 0 | 100 | -0.0 | |
10/07/2024 |
29.50
|
200 | 29.50 | 29.50 | 29.50 | 0 | 100 | -0.0 | |
09/07/2024 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 100 | -0.0 | |
08/07/2024 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 100 | -0.0 | |
05/07/2024 |
29.50
|
100 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
04/07/2024 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
03/07/2024 |
29.50
|
200 | 29.50 | 29.50 | 29.50 | 100 | 0 | 0.0 | |
02/07/2024 |
29.50
|
6,400 | 30 | 30 | 29 | 5,000 | 100 | 0.1 | |
01/07/2024 |
31.70
|
2,500 | 29.50 | 31.80 | 29.40 | 2,000 | 0 | 0.1 | |
28/06/2024 |
29.50
|
8,600 | 29 | 29.60 | 29 | 6,000 | 100 | 0.2 | |
27/06/2024 |
30.70
|
600 | 29.80 | 30.70 | 28 | 100 | 100 | -0.0 | |
26/06/2024 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
25/06/2024 |
27.90
|
6,000 | 30 | 32.80 | 27.90 | 5,300 | 100 | 0.2 | |
24/06/2024 |
30.70
|
10,800 | 29.20 | 30.70 | 27.10 | 8,000 | 0 | 0.2 | |
21/06/2024 |
29.20
|
800 | 28.90 | 32.40 | 28.90 | 300 | 100 | 0.0 | |
20/06/2024 |
32.10
|
400 | 29.10 | 32.70 | 29.10 | 300 | 100 | 0.0 | |
19/06/2024: Cổ tức tiền mặt tỉ lệ: 15.5% | |||||||||
19/06/2024 |
32.30
|
200 | 28.80 | 32.30 | 28.80 | 0 | 100 | -0.0 | |
18/06/2024 |
30.35
|
3,800 | 27.97 | 30.73 | 27.97 | 2,400 | 100 | 0.1 | |
17/06/2024 |
31.02
|
2,300 | 27.78 | 31.11 | 27.78 | 2,000 | 100 | 0.1 | |
14/06/2024 |
30.83
|
19,400 | 27.78 | 31.21 | 27.78 | 7,000 | 100 | 0.2 | |
13/06/2024 |
30.83
|
300 | 26.45 | 30.83 | 26.45 | 0 | 100 | -0.0 | |
12/06/2024 |
28.45
|
16,300 | 26.45 | 28.92 | 26.35 | 10,000 | 200 | 0.3 | |
11/06/2024 |
29.11
|
200 | 26.45 | 29.11 | 26.45 | 0 | 100 | -0.0 | |
10/06/2024 |
29.11
|
100 | 29.11 | 29.11 | 29.11 | 0 | 0 | 0 | |
07/06/2024 |
26.64
|
7,000 | 28.35 | 28.35 | 26.26 | 0 | 0 | 0 | |
06/06/2024 |
28.16
|
0 | 28.16 | 28.16 | 28.16 | 0 | 0 | 0 | |
05/06/2024 |
28.16
|
8,100 | 27.40 | 28.16 | 27.40 | 3,000 | 0 | 0.1 | |
04/06/2024 |
27.40
|
1,200 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
03/06/2024 |
27.40
|
2,300 | 24.55 | 27.40 | 24.55 | 0 | 200 | -0.0 | |
31/05/2024 |
27.12
|
200 | 24.74 | 27.12 | 24.74 | 0 | 100 | -0.0 | |
30/05/2024 |
26.64
|
1,200 | 24.26 | 26.64 | 24.17 | 0 | 100 | -0.0 | |
29/05/2024 |
26.64
|
100 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
28/05/2024 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
27/05/2024 |
24.55
|
3,100 | 27.02 | 27.02 | 24.55 | 0 | 100 | -0.0 | |
24/05/2024 |
26.92
|
900 | 24.93 | 26.92 | 24.74 | 100 | 100 | 0 | |
23/05/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
22/05/2024 |
26.64
|
100 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
21/05/2024 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
20/05/2024 |
24.93
|
100 | 24.93 | 24.93 | 24.93 | 0 | 100 | -0.0 | |
17/05/2024 |
27.02
|
100 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
16/05/2024 |
24.83
|
100 | 24.83 | 24.83 | 24.83 | 0 | 100 | -0.0 | |
15/05/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
14/05/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
13/05/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
10/05/2024 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
09/05/2024 |
26.35
|
1,200 | 27.40 | 27.40 | 26.35 | 0 | 0 | 0 | |
08/05/2024 |
25.31
|
100 | 25.31 | 25.31 | 25.31 | 0 | 100 | -0.0 | |
07/05/2024 |
27.88
|
1,000 | 24.93 | 27.88 | 24.93 | 0 | 100 | -0.0 | |
06/05/2024 |
27.02
|
200 | 25.88 | 27.02 | 25.88 | 0 | 0 | 0 | |
03/05/2024 |
25.88
|
3,300 | 26.92 | 26.92 | 25.88 | 0 | 0 | 0 | |
02/05/2024 |
24.64
|
100 | 24.64 | 24.64 | 24.64 | 0 | 100 | -0.0 | |
26/04/2024 |
27.31
|
200 | 23.79 | 27.31 | 23.79 | 0 | 100 | -0.0 | |
25/04/2024 |
26.07
|
0 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 |