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 | -0.42% | 108,200 | 0 | 0 |
23
23.80
23.50
|
2 tháng
(2024-07-22) |
0.10 | 0.43% | 249,400 | 0 | 0 |
21.80
23.80
23.50
|
3 tháng
(2024-06-20) |
-4.03 | -14.64% | 1,272,700 | 0 | 0 |
21.80
33.20
23.50
|
6 tháng
(2024-03-22) |
2.81 | 13.57% | 2,010,420 | 0 | 0 |
20.69
33.20
23.50
|
12 tháng
(2023-09-25) |
4.61 | 24.38% | 2,450,033 | -164,318 | -3.7 |
17.99
33.20
23.50
|
24 tháng
(2022-09-29) |
2.87 | 13.94% | 3,039,747 | -168,516 | -3.8 |
14.80
33.20
23.50
|
36 tháng
(2021-10-04) |
4 | 20.51% | 3,531,896 | -153,316 | -3.3 |
14.80
33.20
23.50
|
60 tháng
(2019-10-15) |
11.62 | 97.82% | 4,570,281 | -142,406 | -3.1 |
9.04
33.20
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
23.50
|
900 | 23.60 | 25 | 23.50 | 0 | 0 | 0 | |
17/09/2024 |
23.60
|
4,300 | 23.20 | 23.60 | 22.50 | 0 | 0 | 0 | |
16/09/2024 |
23.70
|
1,100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
13/09/2024 |
23.50
|
5,400 | 23.50 | 23.80 | 23.40 | 0 | 0 | 0 | |
12/09/2024 |
23.50
|
2,200 | 23.50 | 23.50 | 23.20 | 0 | 0 | 0 | |
11/09/2024 |
23.50
|
6,100 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 | |
10/09/2024 |
23.60
|
7,100 | 23.50 | 23.60 | 23.40 | 0 | 0 | 0 | |
09/09/2024 |
23.40
|
400 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 | |
06/09/2024 |
23.30
|
500 | 23.60 | 23.60 | 23.30 | 0 | 0 | 0 | |
05/09/2024 |
23.30
|
4,400 | 23.30 | 24 | 23.30 | 0 | 0 | 0 | |
04/09/2024 |
23.30
|
2,200 | 23.40 | 23.50 | 23 | 0 | 0 | 0 | |
30/08/2024 |
23
|
4,400 | 23.40 | 23.50 | 23 | 0 | 0 | 0 | |
29/08/2024 |
23.30
|
1,500 | 23 | 23.40 | 23 | 0 | 0 | 0 | |
28/08/2024 |
23.20
|
12,000 | 23.60 | 23.60 | 23.20 | 0 | 0 | 0 | |
27/08/2024 |
23.40
|
6,000 | 23.60 | 23.60 | 23.10 | 0 | 0 | 0 | |
26/08/2024 |
23.40
|
1,100 | 23.30 | 23.60 | 23.30 | 0 | 0 | 0 | |
23/08/2024 |
23.30
|
10,800 | 23.50 | 23.90 | 23.20 | 0 | 0 | 0 | |
22/08/2024 |
23.10
|
1,300 | 23 | 23.40 | 23 | 0 | 0 | 0 | |
21/08/2024 |
23.30
|
5,400 | 23.70 | 23.90 | 23.20 | 0 | 0 | 0 | |
20/08/2024 |
23.80
|
13,100 | 24 | 24.50 | 23.20 | 0 | 0 | 0 | |
19/08/2024 |
23.60
|
18,000 | 22.90 | 24 | 22.90 | 0 | 0 | 0 | |
16/08/2024 |
23.10
|
4,100 | 22.40 | 23.40 | 22.40 | 0 | 0 | 0 | |
15/08/2024 |
22.90
|
6,000 | 22.90 | 23.20 | 22.20 | 0 | 0 | 0 | |
14/08/2024 |
22.90
|
4,700 | 22.80 | 23.20 | 22.70 | 0 | 0 | 0 | |
13/08/2024 |
22.70
|
4,300 | 23.50 | 23.60 | 22.60 | 0 | 0 | 0 | |
12/08/2024 |
23.50
|
1,600 | 24.40 | 24.40 | 23.40 | 0 | 0 | 0 | |
09/08/2024 |
23.50
|
13,100 | 21.70 | 23.50 | 21.70 | 0 | 0 | 0 | |
08/08/2024 |
22.20
|
3,800 | 22.80 | 23 | 22.20 | 0 | 0 | 0 | |
07/08/2024 |
22.80
|
3,200 | 22.40 | 23.90 | 21.80 | 0 | 0 | 0 | |
06/08/2024 |
22
|
8,700 | 21.80 | 22 | 21.50 | 0 | 0 | 0 | |
05/08/2024 |
21.80
|
11,400 | 22.70 | 22.80 | 21.80 | 0 | 0 | 0 | |
02/08/2024 |
22.70
|
7,800 | 22.80 | 22.90 | 22.20 | 0 | 0 | 0 | |
01/08/2024 |
22.60
|
17,000 | 22.80 | 22.90 | 22.40 | 0 | 0 | 0 | |
31/07/2024 |
22.80
|
1,900 | 22.40 | 22.90 | 22.40 | 0 | 0 | 0 | |
30/07/2024 |
22.80
|
4,400 | 22.60 | 23 | 22.60 | 0 | 0 | 0 | |
29/07/2024 |
22.70
|
5,800 | 22.80 | 23 | 22.50 | 0 | 0 | 0 | |
26/07/2024 |
22.90
|
6,200 | 23.20 | 23.20 | 22.90 | 0 | 0 | 0 | |
25/07/2024 |
23
|
9,000 | 23.10 | 23.10 | 22.90 | 0 | 0 | 0 | |
24/07/2024 |
23
|
5,000 | 22.80 | 23.10 | 22.80 | 0 | 0 | 0 | |
23/07/2024 |
22.70
|
19,800 | 23.40 | 23.40 | 22.70 | 0 | 0 | 0 | |
22/07/2024 |
23.40
|
3,400 | 23.20 | 23.50 | 23.20 | 0 | 0 | 0 | |
19/07/2024 |
23.20
|
42,700 | 23.80 | 25 | 23.20 | 0 | 0 | 0 | |
18/07/2024 |
23.80
|
31,500 | 23.50 | 24.10 | 23.40 | 0 | 0 | 0 | |
17/07/2024 |
24.10
|
35,700 | 25.50 | 25.50 | 24 | 0 | 0 | 0 | |
16/07/2024 |
25.50
|
5,600 | 25.30 | 25.90 | 25.30 | 0 | 0 | 0 | |
15/07/2024 |
25.70
|
12,800 | 26.20 | 26.20 | 25.30 | 0 | 0 | 0 | |
12/07/2024 |
25.50
|
38,700 | 26.30 | 26.30 | 24.80 | 0 | 0 | 0 | |
11/07/2024 |
26.30
|
22,000 | 27.30 | 27.30 | 26.30 | 0 | 0 | 0 | |
10/07/2024 |
27.30
|
16,100 | 28.90 | 28.90 | 26.60 | 0 | 0 | 0 | |
09/07/2024 |
27.50
|
43,700 | 28.10 | 28.10 | 27.50 | 0 | 0 | 0 | |
08/07/2024 |
28
|
73,200 | 26.80 | 29 | 26.20 | 0 | 0 | 0 | |
05/07/2024 |
26.80
|
14,300 | 28 | 28 | 26.80 | 0 | 0 | 0 | |
04/07/2024: Cổ tức tiền mặt tỉ lệ: 32% | |||||||||
04/07/2024 |
28
|
28,600 | 30.10 | 30.10 | 28 | 0 | 0 | 0 | |
03/07/2024 |
28.70
|
71,800 | 27.89 | 28.70 | 27.80 | 0 | 0 | 0 | |
02/07/2024 |
27.80
|
27,100 | 28.34 | 28.34 | 27.80 | 0 | 0 | 0 | |
01/07/2024 |
27.89
|
28,100 | 28.34 | 29.24 | 27.53 | 0 | 0 | 0 | |
28/06/2024 |
27.53
|
59,500 | 27.89 | 28.16 | 27.44 | 0 | 0 | 0 | |
27/06/2024 |
28.07
|
31,500 | 29.51 | 29.51 | 27.89 | 0 | 0 | 0 | |
26/06/2024 |
27.89
|
82,800 | 28.61 | 29.96 | 27.35 | 0 | 0 | 0 | |
25/06/2024 |
29.96
|
40,500 | 32.39 | 32.39 | 29.96 | 0 | 0 | 0 | |
24/06/2024 |
33.20
|
174,400 | 32.93 | 33.20 | 31.94 | 0 | 0 | 0 | |
21/06/2024 |
30.23
|
75,200 | 30.05 | 30.23 | 29.69 | 0 | 0 | 0 | |
20/06/2024 |
27.53
|
67,500 | 25.10 | 27.53 | 25.10 | 0 | 0 | 0 | |
19/06/2024 |
25.10
|
10,900 | 25.10 | 25.10 | 24.92 | 0 | 0 | 0 | |
18/06/2024 |
25.10
|
10,200 | 24.74 | 26.00 | 24.74 | 0 | 0 | 0 | |
17/06/2024 |
24.74
|
6,100 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
14/06/2024 |
24.74
|
24,700 | 24.83 | 25.64 | 24.74 | 0 | 0 | 0 | |
13/06/2024 |
25.64
|
81,600 | 24.38 | 25.64 | 24.38 | 0 | 0 | 0 | |
12/06/2024 |
24.38
|
37,100 | 24.47 | 24.47 | 24.38 | 0 | 0 | 0 | |
11/06/2024 |
24.11
|
23,600 | 24.47 | 24.56 | 24.11 | 0 | 0 | 0 | |
10/06/2024 |
24.47
|
56,100 | 24.38 | 24.47 | 24.29 | 0 | 0 | 0 | |
07/06/2024 |
23.93
|
200 | 23.75 | 23.93 | 23.75 | 0 | 0 | 0 | |
06/06/2024 |
23.93
|
4,400 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
05/06/2024 |
24.02
|
5,400 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
04/06/2024 |
24.02
|
10,500 | 23.84 | 24.02 | 23.75 | 0 | 0 | 0 | |
03/06/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
31/05/2024 |
23.84
|
200 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
30/05/2024 |
23.75
|
3,700 | 24.11 | 24.11 | 23.75 | 0 | 0 | 0 | |
29/05/2024 |
23.84
|
7,600 | 23.75 | 24.11 | 23.75 | 0 | 0 | 0 | |
28/05/2024 |
23.66
|
300 | 23.84 | 23.84 | 23.66 | 0 | 0 | 0 | |
27/05/2024 |
23.21
|
3,800 | 23.39 | 23.39 | 22.76 | 0 | 0 | 0 | |
24/05/2024 |
23.30
|
4,100 | 23.48 | 23.48 | 23.30 | 0 | 0 | 0 | |
23/05/2024 |
23.48
|
5,200 | 23.39 | 23.48 | 23.39 | 0 | 0 | 0 | |
22/05/2024 |
23.30
|
7,500 | 23.30 | 23.39 | 23.30 | 0 | 0 | 0 | |
21/05/2024 |
23.30
|
1,800 | 23.21 | 23.39 | 23.21 | 0 | 0 | 0 | |
20/05/2024 |
23.21
|
1,700 | 23.39 | 23.39 | 23.21 | 0 | 0 | 0 | |
17/05/2024 |
23.39
|
3,800 | 23.39 | 23.39 | 23.30 | 0 | 0 | 0 | |
16/05/2024 |
23.48
|
5,100 | 23.21 | 23.48 | 23.21 | 0 | 0 | 0 | |
15/05/2024 |
23.30
|
900 | 23.39 | 23.39 | 23.30 | 0 | 0 | 0 | |
14/05/2024 |
23.39
|
4,200 | 23.21 | 23.39 | 23.03 | 0 | 0 | 0 | |
13/05/2024 |
23.39
|
5,400 | 22.40 | 23.66 | 22.40 | 0 | 0 | 0 | |
10/05/2024 |
22.76
|
15,700 | 23.03 | 23.03 | 22.76 | 0 | 0 | 0 | |
09/05/2024 |
23.30
|
4,500 | 22.94 | 23.30 | 22.85 | 0 | 0 | 0 | |
08/05/2024 |
23.21
|
600 | 23.39 | 23.39 | 22.94 | 0 | 0 | 0 | |
07/05/2024 |
23.39
|
0 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
06/05/2024 |
23.39
|
1,500 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
03/05/2024 |
22.85
|
1,600 | 22.85 | 23.21 | 22.85 | 0 | 0 | 0 | |
02/05/2024 |
23.39
|
1,400 | 22.49 | 23.39 | 22.49 | 0 | 0 | 0 | |
26/04/2024 |
23.39
|
1,400 | 23.39 | 23.39 | 23.39 | 0 | 0 | 0 | |
25/04/2024 |
23.39
|
1,900 | 23.30 | 23.39 | 23.30 | 0 | 0 | 0 |