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) |
0.30 | 1.16% | 23,900 | 4,500 | 0.1 |
24
29
26.20
|
2 tháng
(2024-07-22) |
-0.90 | -3.32% | 40,500 | 6,600 | 0.2 |
24
29
26.20
|
3 tháng
(2024-06-20) |
1.20 | 4.80% | 53,300 | 6,900 | 0.2 |
23
29
26.20
|
6 tháng
(2024-03-25) |
3.05 | 13.18% | 114,200 | 16,600 | 0.4 |
21.70
29
26.20
|
12 tháng
(2023-09-25) |
6.76 | 34.74% | 187,600 | 18,600 | 0.5 |
17.96
29
26.20
|
24 tháng
(2022-09-29) |
7.44 | 39.68% | 344,634 | 25,100 | 0.6 |
15.19
29
26.20
|
36 tháng
(2021-10-04) |
8.21 | 45.66% | 682,536 | 51,000 | 1.2 |
15.19
29
26.20
|
60 tháng
(2019-10-15) |
16.60 | 172.78% | 1,123,389 | 85,500 | 1.9 |
8.94
29
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
26.20
|
10,700 | 25.50 | 26.20 | 25.50 | 3,600 | 0 | 0.1 | |
17/09/2024 |
26
|
300 | 25.30 | 26 | 25.20 | 0 | 0 | 0 | |
16/09/2024 |
26
|
2,400 | 25.50 | 26 | 25.50 | 2,000 | 0 | 0.1 | |
13/09/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
12/09/2024 |
25.70
|
200 | 26 | 26 | 25.70 | 0 | 0 | 0 | |
11/09/2024 |
25
|
1,100 | 25 | 25.20 | 25 | 100 | 100 | 0 | |
10/09/2024 |
27.90
|
300 | 25 | 31 | 25 | 0 | 200 | -0.0 | |
09/09/2024 |
27.90
|
1,900 | 27.50 | 27.90 | 27 | 100 | 1,000 | -0.0 | |
06/09/2024 |
26
|
600 | 29 | 29 | 26 | 0 | 0 | 0 | |
05/09/2024 |
24
|
1,600 | 28 | 28 | 24 | 0 | 0 | 0 | |
04/09/2024 |
29
|
1,800 | 26.40 | 29 | 26.40 | 0 | 0 | 0 | |
30/08/2024 |
26.40
|
500 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
29/08/2024 |
26.50
|
400 | 26 | 26.50 | 26 | 0 | 0 | 0 | |
28/08/2024 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
27/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
26/08/2024 |
25
|
600 | 25 | 25 | 25 | 0 | 0 | 0 | |
23/08/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
22/08/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
21/08/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
20/08/2024 |
25.50
|
1,300 | 25.90 | 25.90 | 25.50 | 0 | 0 | 0 | |
19/08/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
16/08/2024 |
26
|
400 | 25.50 | 26 | 25.50 | 0 | 0 | 0 | |
15/08/2024 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
14/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
13/08/2024 |
25
|
600 | 25 | 25 | 25 | 0 | 0 | 0 | |
12/08/2024 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
09/08/2024 |
25
|
2,100 | 25 | 25 | 25 | 0 | 2,100 | -0.1 | |
08/08/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
07/08/2024 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
06/08/2024 |
25
|
300 | 23.50 | 25 | 23.50 | 0 | 300 | -0.0 | |
05/08/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
02/08/2024 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
01/08/2024 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
31/07/2024 |
27
|
3,300 | 26.80 | 27 | 26.80 | 200 | 0 | 0.0 | |
30/07/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
29/07/2024 |
26.80
|
5,800 | 26.80 | 26.80 | 26.80 | 3,800 | 0 | 0.1 | |
26/07/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
25/07/2024 |
27
|
2,700 | 22.30 | 27 | 22.30 | 700 | 100 | 0.0 | |
24/07/2024 |
27
|
200 | 25.40 | 27 | 25.40 | 0 | 0 | 0 | |
23/07/2024 |
25
|
200 | 23.70 | 25 | 23.70 | 0 | 100 | -0.0 | |
22/07/2024 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
19/07/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
18/07/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
17/07/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
16/07/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
15/07/2024 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
12/07/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
11/07/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
10/07/2024 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
09/07/2024 |
27.30
|
800 | 25.10 | 27.40 | 25.10 | 0 | 100 | -0.0 | |
08/07/2024 |
27.90
|
500 | 29.90 | 29.90 | 27.90 | 100 | 100 | 0 | |
05/07/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
04/07/2024 |
26
|
800 | 26 | 26 | 26 | 0 | 0 | 0 | |
03/07/2024 |
26
|
2,000 | 26 | 26 | 26 | 0 | 0 | 0 | |
02/07/2024 |
26
|
1,100 | 26 | 26 | 26 | 0 | 0 | 0 | |
01/07/2024 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
28/06/2024 |
25.10
|
300 | 25.20 | 25.20 | 25.10 | 0 | 0 | 0 | |
27/06/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
26/06/2024 |
23
|
100 | 23 | 23 | 23 | 0 | 100 | -0.0 | |
25/06/2024 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 | |
24/06/2024 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
21/06/2024 |
25.50
|
4,500 | 25 | 25.50 | 25 | 500 | 0 | 0.0 | |
20/06/2024 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
19/06/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
18/06/2024 |
25.30
|
500 | 22.10 | 25.30 | 22.10 | 0 | 100 | -0.0 | |
17/06/2024 |
26
|
3,200 | 24.70 | 26 | 24.70 | 0 | 0 | 0 | |
14/06/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
13/06/2024 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
12/06/2024 |
24.70
|
3,400 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
11/06/2024 |
24.70
|
600 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
10/06/2024 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
07/06/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
06/06/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
05/06/2024 |
23.80
|
1,300 | 21.80 | 23.80 | 21.80 | 0 | 100 | -0.0 | |
04/06/2024 |
25
|
2,500 | 24.50 | 25 | 24.50 | 0 | 0 | 0 | |
03/06/2024 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
31/05/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
30/05/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
29/05/2024 |
24
|
7,900 | 24.80 | 24.80 | 23 | 0 | 0 | 0 | |
28/05/2024 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 | |
27/05/2024 |
24.20
|
800 | 23.50 | 24.20 | 23.50 | 0 | 0 | 0 | |
24/05/2024 |
23.50
|
200 | 23 | 23.50 | 23 | 0 | 0 | 0 | |
23/05/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
22/05/2024 |
22.50
|
0 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
21/05/2024 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
20/05/2024 |
23.90
|
200 | 21.10 | 23.90 | 21.10 | 0 | 100 | -0.0 | |
17/05/2024 |
24
|
500 | 23.20 | 24 | 23.20 | 0 | 0 | 0 | |
16/05/2024 |
21.80
|
800 | 22 | 22 | 21.80 | 0 | 0 | 0 | |
15/05/2024 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
14/05/2024 |
22
|
3,900 | 21.70 | 22 | 21.70 | 0 | 0 | 0 | |
13/05/2024 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 100 | -0.0 | |
10/05/2024 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
09/05/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
09/05/2024 |
25.50
|
6,200 | 25.50 | 25.50 | 25.50 | 4,000 | 0 | 0.1 | |
08/05/2024 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
07/05/2024 |
25.46
|
4,200 | 25.93 | 25.93 | 25.46 | 3,000 | 0 | 0.1 | |
06/05/2024 |
25
|
8,100 | 23.43 | 25.46 | 23.43 | 0 | 100 | -0.0 | |
03/05/2024 |
23.70
|
3,700 | 20.19 | 23.70 | 20.19 | 3,000 | 600 | 0.1 | |
02/05/2024 |
23.70
|
1,400 | 23.70 | 23.70 | 23.61 | 0 | 1,200 | -0.0 | |
26/04/2024 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
25/04/2024 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 |