| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
2.30 | 10.60% | 1,404,161 | 0 | 0 |
21.60
24
24
|
|
2 tháng
(2024-09-23) |
-1.20 | -4.76% | 3,444,988 | 0 | 0 |
21.50
25.20
24
|
|
3 tháng
(2024-08-26) |
-2.19 | -8.36% | 5,019,158 | 0 | 0 |
21.50
26.50
24
|
|
6 tháng
(2024-05-27) |
4.82 | 25.13% | 20,631,128 | 0 | 0 |
19.08
28.53
24
|
|
12 tháng
(2023-11-28) |
6.28 | 35.45% | 25,579,510 | -25,000 | -0.5 |
17.43
28.53
24
|
|
24 tháng
(2022-12-05) |
7.16 | 42.49% | 57,657,716 | -25,000 | -0.5 |
16.16
28.53
24
|
|
36 tháng
(2021-12-08) |
1.03 | 4.47% | 123,128,329 | -25,000 | -0.5 |
14.90
28.53
24
|
|
60 tháng
(2019-12-19) |
14.29 | 147.14% | 339,131,422 | -25,840 | -0.5 |
8.15
28.53
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2024 |
24
|
148,000 | 23.20 | 24.80 | 23.20 | 0 | 0 | 0 | |
| 21/11/2024 |
23.50
|
63,100 | 22.70 | 23.50 | 22.30 | 0 | 0 | 0 | |
| 20/11/2024 |
22.80
|
56,100 | 22.40 | 22.90 | 22.40 | 0 | 0 | 0 | |
| 19/11/2024 |
22.40
|
73,800 | 22.50 | 22.50 | 22 | 0 | 0 | 0 | |
| 18/11/2024 |
22.70
|
134,700 | 23.10 | 23.10 | 22.50 | 0 | 0 | 0 | |
| 15/11/2024 |
23.10
|
56,803 | 22.70 | 23.20 | 22.70 | 0 | 0 | 0 | |
| 14/11/2024 |
22.70
|
65,594 | 22.80 | 23.40 | 22.70 | 0 | 0 | 0 | |
| 13/11/2024 |
22.80
|
54,007 | 23 | 23 | 22.50 | 0 | 0 | 0 | |
| 12/11/2024 |
22.90
|
56,701 | 23.60 | 23.80 | 22.90 | 0 | 0 | 0 | |
| 11/11/2024 |
23.50
|
240,444 | 22.70 | 23.70 | 22.50 | 0 | 0 | 0 | |
| 08/11/2024 |
22.40
|
97,410 | 21.90 | 22.70 | 21.70 | 0 | 0 | 0 | |
| 07/11/2024 |
21.80
|
72,101 | 22.40 | 22.40 | 21.80 | 0 | 0 | 0 | |
| 06/11/2024 |
22.60
|
17,900 | 22.60 | 22.70 | 22.40 | 0 | 0 | 0 | |
| 05/11/2024 |
22.60
|
6,301 | 22.50 | 22.60 | 22.40 | 0 | 0 | 0 | |
| 04/11/2024 |
22.60
|
17,684 | 23 | 23 | 22.40 | 0 | 0 | 0 | |
| 01/11/2024 |
22.60
|
20,500 | 22.60 | 22.80 | 22.50 | 0 | 0 | 0 | |
| 31/10/2024 |
22.90
|
69,470 | 22.60 | 23.10 | 22.40 | 0 | 0 | 0 | |
| 30/10/2024 |
22.30
|
26,311 | 21.90 | 22.50 | 21.90 | 0 | 0 | 0 | |
| 29/10/2024 |
21.90
|
12,214 | 21.50 | 21.90 | 21.50 | 0 | 0 | 0 | |
| 28/10/2024 |
21.60
|
20,370 | 21.50 | 21.60 | 21.40 | 0 | 0 | 0 | |
| 25/10/2024 |
21.70
|
20,161 | 21.40 | 21.80 | 21.40 | 0 | 0 | 0 | |
| 24/10/2024 |
21.60
|
51,690 | 21.90 | 21.90 | 21.30 | 0 | 0 | 0 | |
| 23/10/2024 |
21.70
|
22,800 | 21.90 | 22 | 21.60 | 0 | 0 | 0 | |
| 22/10/2024 |
21.50
|
204,140 | 22.30 | 22.40 | 21.20 | 0 | 0 | 0 | |
| 21/10/2024 |
22.40
|
53,879 | 22.60 | 22.60 | 22.20 | 0 | 0 | 0 | |
| 18/10/2024 |
22.50
|
92,932 | 22.90 | 22.90 | 22.50 | 0 | 0 | 0 | |
| 17/10/2024 |
22.70
|
35,899 | 23 | 23 | 22.50 | 0 | 0 | 0 | |
| 16/10/2024 |
23
|
57,702 | 23.10 | 23.10 | 22.80 | 0 | 0 | 0 | |
| 15/10/2024 |
23
|
73,382 | 23.20 | 23.40 | 23 | 0 | 0 | 0 | |
| 14/10/2024 |
23.20
|
28,628 | 23.30 | 23.50 | 23.10 | 0 | 0 | 0 | |
| 11/10/2024 |
23.30
|
84,200 | 23.70 | 23.70 | 23.10 | 0 | 0 | 0 | |
| 10/10/2024 |
23
|
53,902 | 23 | 23.30 | 23 | 0 | 0 | 0 | |
| 09/10/2024 |
23
|
127,102 | 22.90 | 23.20 | 22.70 | 0 | 0 | 0 | |
| 08/10/2024 |
23
|
55,916 | 23.50 | 23.50 | 22.90 | 0 | 0 | 0 | |
| 07/10/2024 |
23.20
|
23,332 | 23.50 | 23.50 | 22.90 | 0 | 0 | 0 | |
| 04/10/2024 |
23
|
58,088 | 23.60 | 23.60 | 22.90 | 0 | 0 | 0 | |
| 03/10/2024 |
23.60
|
48,322 | 23.70 | 23.90 | 23.20 | 0 | 0 | 0 | |
| 02/10/2024 |
23.50
|
37,114 | 23.90 | 24 | 23.40 | 0 | 0 | 0 | |
| 01/10/2024 |
24
|
155,705 | 23.40 | 24.30 | 23.10 | 0 | 0 | 0 | |
| 30/09/2024 |
23.30
|
99,218 | 24 | 24 | 23.20 | 0 | 0 | 0 | |
| 27/09/2024 |
23.80
|
111,472 | 24.30 | 24.30 | 23.70 | 0 | 0 | 0 | |
| 26/09/2024 |
24
|
143,969 | 24.30 | 24.30 | 23.80 | 0 | 0 | 0 | |
| 25/09/2024 |
24.20
|
272,332 | 25.30 | 25.30 | 24 | 0 | 0 | 0 | |
| 24/09/2024 |
24.90
|
168,105 | 25.60 | 25.60 | 24.70 | 0 | 0 | 0 | |
| 23/09/2024 |
25.20
|
55,488 | 25.90 | 25.90 | 25 | 0 | 0 | 0 | |
| 20/09/2024 |
25.60
|
125,621 | 26 | 26 | 25.40 | 0 | 0 | 0 | |
| 19/09/2024 |
26
|
63,011 | 26.20 | 26.50 | 25.60 | 0 | 0 | 0 | |
| 18/09/2024 |
26.20
|
110,655 | 25.60 | 26.50 | 25.60 | 0 | 0 | 0 | |
| 17/09/2024 |
25.80
|
100,741 | 25.60 | 26 | 25.50 | 0 | 0 | 0 | |
| 16/09/2024 |
25.50
|
49,428 | 25.60 | 25.80 | 25.40 | 0 | 0 | 0 | |
| 13/09/2024 |
25.60
|
59,158 | 26 | 26 | 25.40 | 0 | 0 | 0 | |
| 12/09/2024 |
25.90
|
65,580 | 25.80 | 26.30 | 25.80 | 0 | 0 | 0 | |
| 11/09/2024 |
25.70
|
91,000 | 25.80 | 25.80 | 25.40 | 0 | 0 | 0 | |
| 10/09/2024 |
25.70
|
134,410 | 26 | 26 | 25.40 | 0 | 0 | 0 | |
| 09/09/2024 |
26
|
44,428 | 26.10 | 26.30 | 25.80 | 0 | 0 | 0 | |
| 06/09/2024 |
26.30
|
38,344 | 26.40 | 26.50 | 25.90 | 0 | 0 | 0 | |
| 05/09/2024 |
26.50
|
137,072 | 26.20 | 27.20 | 26.20 | 0 | 0 | 0 | |
| 04/09/2024 |
26.40
|
111,129 | 25.60 | 26.60 | 25.40 | 0 | 0 | 0 | |
| 30/08/2024 |
25.80
|
72,400 | 25.70 | 25.90 | 25.50 | 0 | 0 | 0 | |
| 29/08/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 29/08/2024 |
26
|
56,710 | 26.40 | 26.40 | 25.60 | 0 | 0 | 0 | |
| 28/08/2024 |
25.80
|
115,020 | 25.90 | 25.99 | 25.41 | 0 | 0 | 0 | |
| 27/08/2024 |
25.61
|
115,901 | 26.77 | 26.77 | 25.61 | 0 | 0 | 0 | |
| 26/08/2024 |
26.19
|
83,562 | 26.09 | 27.07 | 26.09 | 0 | 0 | 0 | |
| 23/08/2024 |
26.09
|
206,055 | 26.48 | 26.77 | 25.99 | 0 | 0 | 0 | |
| 22/08/2024 |
26.68
|
178,032 | 27.26 | 27.26 | 26.48 | 0 | 0 | 0 | |
| 21/08/2024 |
27.26
|
149,451 | 27.75 | 27.75 | 27.07 | 0 | 0 | 0 | |
| 20/08/2024 |
27.75
|
250,834 | 27.07 | 28.43 | 27.07 | 0 | 0 | 0 | |
| 19/08/2024 |
27.07
|
196,102 | 26.87 | 27.26 | 26.48 | 0 | 0 | 0 | |
| 16/08/2024 |
26.87
|
166,281 | 26.29 | 27.36 | 26.29 | 0 | 0 | 0 | |
| 15/08/2024 |
26.09
|
92,213 | 26.68 | 26.68 | 25.80 | 0 | 0 | 0 | |
| 14/08/2024 |
26.97
|
202,312 | 26.97 | 27.75 | 26.68 | 0 | 0 | 0 | |
| 13/08/2024 |
27.07
|
254,749 | 26.19 | 27.07 | 26.19 | 0 | 0 | 0 | |
| 12/08/2024 |
26.48
|
257,804 | 25.61 | 26.48 | 25.51 | 0 | 0 | 0 | |
| 09/08/2024 |
25.61
|
74,961 | 25.12 | 25.70 | 25.12 | 0 | 0 | 0 | |
| 08/08/2024 |
25.12
|
65,196 | 25.31 | 25.80 | 24.92 | 0 | 0 | 0 | |
| 07/08/2024 |
25.12
|
133,136 | 25.31 | 25.61 | 24.63 | 0 | 0 | 0 | |
| 06/08/2024 |
25.31
|
142,332 | 25.12 | 25.61 | 24.63 | 0 | 0 | 0 | |
| 05/08/2024 |
25.12
|
199,605 | 26.09 | 26.09 | 24.44 | 0 | 0 | 0 | |
| 02/08/2024 |
25.99
|
178,090 | 25.22 | 26.09 | 25.02 | 0 | 0 | 0 | |
| 01/08/2024 |
25.22
|
269,567 | 26.97 | 26.97 | 24.83 | 0 | 0 | 0 | |
| 31/07/2024 |
26.58
|
216,326 | 28.04 | 28.23 | 26.19 | 0 | 0 | 0 | |
| 30/07/2024 |
27.16
|
298,858 | 27.26 | 28.23 | 26.38 | 0 | 0 | 0 | |
| 29/07/2024 |
26.38
|
201,140 | 25.51 | 26.68 | 25.12 | 0 | 0 | 0 | |
| 26/07/2024 |
25.80
|
170,030 | 26.09 | 26.29 | 25.02 | 0 | 0 | 0 | |
| 25/07/2024 |
25.02
|
160,070 | 25.12 | 25.12 | 24.34 | 0 | 0 | 0 | |
| 24/07/2024 |
25.12
|
253,522 | 25.41 | 25.41 | 24.34 | 0 | 0 | 0 | |
| 23/07/2024 |
24.92
|
278,653 | 25.61 | 25.90 | 24.83 | 0 | 0 | 0 | |
| 22/07/2024 |
25.61
|
511,138 | 25.02 | 26.29 | 24.34 | 0 | 0 | 0 | |
| 19/07/2024 |
24.73
|
394,543 | 26.29 | 27.16 | 24.53 | 0 | 0 | 0 | |
| 18/07/2024 |
26.29
|
723,701 | 28.43 | 29.21 | 25.22 | 0 | 0 | 0 | |
| 17/07/2024 |
28.43
|
1,178,535 | 30.18 | 32.13 | 25.80 | 0 | 0 | 0 | |
| 16/07/2024 |
28.53
|
963,368 | 25.80 | 28.53 | 25.51 | 0 | 0 | 0 | |
| 15/07/2024 |
25.41
|
541,172 | 23.85 | 26.19 | 23.37 | 0 | 0 | 0 | |
| 12/07/2024 |
23.27
|
95,205 | 23.27 | 23.66 | 23.17 | 0 | 0 | 0 | |
| 11/07/2024 |
23.27
|
149,485 | 23.85 | 23.85 | 22.88 | 0 | 0 | 0 | |
| 10/07/2024 |
23.76
|
182,166 | 24.34 | 24.34 | 23.27 | 0 | 0 | 0 | |
| 09/07/2024 |
23.85
|
168,149 | 23.17 | 24.53 | 23.17 | 0 | 0 | 0 | |
| 08/07/2024 |
23.37
|
237,621 | 23.56 | 23.56 | 22.39 | 0 | 0 | 0 | |
| 05/07/2024 |
23.27
|
155,521 | 23.56 | 24.34 | 23.17 | 0 | 0 | 0 | |
| 04/07/2024 |
23.56
|
292,632 | 22.10 | 23.85 | 22.10 | 0 | 0 | 0 | |