| 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) |
-1.10 | -4.70% | 62,904 | -9,900 | -0.2 |
22.10
23.40
22.30
|
|
2 tháng
(2024-09-23) |
-1.20 | -5.11% | 146,706 | -18,300 | -0.4 |
22
23.70
22.30
|
|
3 tháng
(2024-08-26) |
-1.90 | -7.85% | 203,715 | -37,000 | -0.9 |
22
26.10
22.30
|
|
6 tháng
(2024-05-27) |
-2.74 | -10.93% | 351,877 | -31,800 | -0.8 |
22
26.39
22.30
|
|
12 tháng
(2023-11-28) |
1.60 | 7.71% | 1,335,212 | 345,500 | 8.4 |
20.70
26.39
22.30
|
|
24 tháng
(2022-12-05) |
4.50 | 25.28% | 2,512,312 | 640,300 | 14.6 |
15.13
26.39
22.30
|
|
36 tháng
(2021-12-08) |
6.39 | 40.13% | 3,153,610 | 761,900 | 17.5 |
14.69
26.39
22.30
|
|
60 tháng
(2019-12-19) |
11.16 | 100.13% | 4,394,258 | 845,500 | 19.1 |
9
26.39
22.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2024 |
22.30
|
4,000 | 22.30 | 22.30 | 22.30 | 1,700 | 2,000 | -0.0 | |
| 21/11/2024 |
22.30
|
3,500 | 22.60 | 22.60 | 22.30 | 2,200 | 0 | 0.0 | |
| 20/11/2024 |
22.60
|
4,900 | 22.60 | 22.60 | 22.50 | 1,000 | 0 | 0.0 | |
| 19/11/2024 |
22.70
|
700 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 18/11/2024 |
22.80
|
700 | 22 | 22.80 | 22 | 0 | 0 | 0 | |
| 15/11/2024 |
22.90
|
4,000 | 22.90 | 22.90 | 22.80 | 0 | 2,000 | -0.0 | |
| 14/11/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 13/11/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 12/11/2024 |
22.80
|
4,601 | 23 | 23 | 22.80 | 0 | 2,700 | -0.1 | |
| 11/11/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 08/11/2024 |
22.40
|
500 | 22.40 | 22.40 | 22.40 | 500 | 0 | 0.0 | |
| 07/11/2024 |
22.50
|
1,000 | 22.50 | 22.50 | 22.50 | 1,000 | 0 | 0.0 | |
| 06/11/2024 |
22.60
|
5,000 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
| 05/11/2024 |
22.50
|
500 | 22.50 | 22.50 | 22.50 | 400 | 0 | 0.0 | |
| 04/11/2024 |
22.50
|
2,502 | 22.30 | 22.50 | 22.20 | 1,000 | 1,000 | 0 | |
| 01/11/2024 |
22.20
|
700 | 22.20 | 22.20 | 22.20 | 600 | 0 | 0.0 | |
| 31/10/2024 |
22.80
|
7,800 | 22.30 | 22.80 | 22.20 | 1,700 | 5,000 | -0.1 | |
| 30/10/2024 |
22.50
|
2,800 | 22.50 | 22.50 | 22.40 | 0 | 2,000 | -0.0 | |
| 29/10/2024 |
22.50
|
14,800 | 22.50 | 22.50 | 22.50 | 7,700 | 11,700 | -0.1 | |
| 28/10/2024 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 25/10/2024 |
22.90
|
3,800 | 23.40 | 23.40 | 22.30 | 2,200 | 3,500 | -0.0 | |
| 24/10/2024 |
22.10
|
900 | 22.50 | 22.50 | 22.10 | 0 | 0 | 0 | |
| 23/10/2024 |
23.40
|
101 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 22/10/2024 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 21/10/2024 |
23
|
600 | 23.20 | 23.20 | 23 | 0 | 0 | 0 | |
| 18/10/2024 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 17/10/2024 |
22.40
|
200 | 22.70 | 22.70 | 22.40 | 0 | 100 | -0.0 | |
| 16/10/2024 |
22.30
|
5,100 | 22.30 | 22.30 | 22.30 | 1,000 | 2,000 | -0.0 | |
| 15/10/2024 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
| 14/10/2024 |
22.50
|
3,600 | 22.50 | 22.50 | 22.30 | 1,900 | 2,600 | -0.0 | |
| 11/10/2024 |
22.50
|
4,200 | 22.50 | 22.80 | 22.30 | 2,100 | 500 | 0.0 | |
| 10/10/2024 |
22.70
|
1,800 | 25 | 25 | 22.70 | 100 | 0 | 0.0 | |
| 09/10/2024 |
22
|
18,800 | 22.70 | 22.70 | 22 | 2,000 | 1,000 | 0.0 | |
| 08/10/2024 |
22.70
|
200 | 23.30 | 23.30 | 22.70 | 100 | 0 | 0.0 | |
| 07/10/2024 |
22.50
|
3,300 | 22.90 | 22.90 | 22.50 | 1,000 | 100 | 0.0 | |
| 04/10/2024 |
22.90
|
3,500 | 22.90 | 22.90 | 22.90 | 400 | 1,800 | -0.0 | |
| 03/10/2024 |
22.90
|
8,400 | 23 | 23 | 22.80 | 800 | 6,000 | -0.1 | |
| 02/10/2024 |
22.90
|
10,500 | 23 | 23.20 | 22.90 | 500 | 4,000 | -0.1 | |
| 01/10/2024 |
23
|
15,000 | 23.20 | 23.20 | 23 | 2,000 | 0 | 0.0 | |
| 30/09/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 27/09/2024 |
23.20
|
3,200 | 23.20 | 23.20 | 23 | 0 | 2,000 | -0.0 | |
| 26/09/2024 |
23.30
|
2,500 | 23.70 | 23.70 | 23.30 | 0 | 200 | -0.0 | |
| 25/09/2024 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 24/09/2024 |
23.40
|
1,502 | 23.80 | 23.80 | 23.30 | 0 | 0 | 0 | |
| 23/09/2024 |
23.50
|
1,200 | 23.60 | 23.90 | 23.50 | 0 | 0 | 0 | |
| 20/09/2024 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 19/09/2024 |
23.90
|
502 | 23.90 | 23.90 | 23.90 | 0 | 500 | -0.0 | |
| 18/09/2024 |
23.90
|
1,500 | 23.80 | 23.90 | 23.50 | 0 | 0 | 0 | |
| 17/09/2024 |
23.50
|
3,400 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 | |
| 16/09/2024 |
23.90
|
4,402 | 27.40 | 27.40 | 23.80 | 100 | 1,300 | -0.0 | |
| 13/09/2024 |
23.80
|
7,501 | 27.30 | 27.30 | 23.80 | 100 | 6,900 | -0.2 | |
| 12/09/2024 |
23.70
|
11,500 | 24.20 | 24.20 | 23.70 | 0 | 9,400 | -0.2 | |
| 11/09/2024 |
23.70
|
2,300 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 | |
| 10/09/2024 |
26.10
|
103 | 26.10 | 26.10 | 26.10 | 100 | 100 | 0 | |
| 09/09/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 06/09/2024 |
23.80
|
6,800 | 23.80 | 23.80 | 23.80 | 0 | 700 | -0.0 | |
| 05/09/2024 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 04/09/2024 |
23.90
|
500 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 30/08/2024 |
24
|
10,201 | 24 | 24 | 24 | 0 | 4,100 | -0.1 | |
| 29/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 28/08/2024 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 27/08/2024 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 26/08/2024 |
24.20
|
7,000 | 24 | 24.20 | 23.80 | 4,000 | 0 | 0.1 | |
| 23/08/2024 |
24
|
24,401 | 24 | 24 | 24 | 11,000 | 0 | 0.3 | |
| 22/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 21/08/2024 |
24
|
1,900 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 20/08/2024 |
24
|
2,600 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 19/08/2024 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 16/08/2024 |
24
|
5,400 | 24 | 24 | 23.80 | 0 | 0 | 0 | |
| 15/08/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 14/08/2024 |
24
|
9,600 | 24.20 | 24.20 | 24 | 0 | 0 | 0 | |
| 13/08/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/08/2024 |
25
|
1,100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/08/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 08/08/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 07/08/2024 |
25.60
|
397 | 25.70 | 25.70 | 25.60 | 0 | 0 | 0 | |
| 06/08/2024 |
24.70
|
1,400 | 24.60 | 24.70 | 24.60 | 0 | 0 | 0 | |
| 05/08/2024 |
24.70
|
800 | 25 | 25 | 24.70 | 0 | 0 | 0 | |
| 02/08/2024 |
25.90
|
2,100 | 25.10 | 25.90 | 24.50 | 0 | 0 | 0 | |
| 01/08/2024 |
26.10
|
200 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 31/07/2024 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 30/07/2024 |
26
|
329 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 29/07/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 26/07/2024 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 25/07/2024 |
25.70
|
902 | 25.80 | 25.80 | 25.70 | 0 | 0 | 0 | |
| 24/07/2024 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 23/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/07/2024 |
26
|
500 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 22/07/2024 |
26.00
|
829 | 25.81 | 26.00 | 25.81 | 0 | 0 | 0 | |
| 19/07/2024 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 18/07/2024 |
25.81
|
2,900 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 17/07/2024 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 16/07/2024 |
26.00
|
1,103 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 15/07/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 12/07/2024 |
25.33
|
1,400 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 11/07/2024 |
25.04
|
4,600 | 25.33 | 25.33 | 25.04 | 0 | 0 | 0 | |
| 10/07/2024 |
25.23
|
400 | 25.04 | 25.23 | 25.04 | 0 | 0 | 0 | |
| 09/07/2024 |
24.94
|
1,700 | 25.04 | 25.04 | 24.94 | 0 | 0 | 0 | |
| 08/07/2024 |
25.23
|
5,193 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 05/07/2024 |
25.23
|
3,485 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 04/07/2024 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |