| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-2.20 | -8% | 91,366 | -32,200 | -0.8 |
25
27.50
25.30
|
|
2 tháng
(2024-09-23) |
-3.20 | -11.23% | 162,932 | -66,000 | -1.8 |
25
28.70
25.30
|
|
3 tháng
(2024-08-22) |
-3.60 | -12.46% | 216,942 | -86,950 | -2.4 |
25
29.90
25.30
|
|
6 tháng
(2024-05-24) |
-4.06 | -13.84% | 1,023,702 | -263,150 | -7.9 |
25
31.69
25.30
|
|
12 tháng
(2023-11-27) |
0.12 | 0.47% | 1,798,457 | -526,170 | -16.1 |
24.35
35.31
25.30
|
|
24 tháng
(2022-12-01) |
9.28 | 57.95% | 2,309,448 | -695,260 | -20.1 |
13.51
35.31
25.30
|
|
36 tháng
(2021-12-06) |
2.73 | 12.11% | 2,742,833 | -911,769 | -25.0 |
13.51
35.31
25.30
|
|
60 tháng
(2019-12-17) |
9.34 | 58.53% | 3,769,161 | -1,274,873 | -32.3 |
12.01
35.31
25.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
25.40
|
2,600 | 26.20 | 26.30 | 25.40 | 0 | 1,800 | -0.0 | |
| 20/11/2024 |
25.30
|
2,000 | 26 | 26 | 25.30 | 0 | 0 | 0 | |
| 19/11/2024 |
26
|
3,500 | 26 | 26 | 26 | 0 | 2,500 | -0.1 | |
| 18/11/2024 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 15/11/2024 |
26.50
|
1,912 | 25.40 | 26.70 | 25.40 | 0 | 1,500 | -0.0 | |
| 14/11/2024 |
26.50
|
1,500 | 26.50 | 26.50 | 26.50 | 0 | 1,000 | -0.0 | |
| 13/11/2024 |
25.30
|
2,000 | 26.90 | 26.90 | 25.30 | 0 | 300 | -0.0 | |
| 12/11/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 11/11/2024 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 08/11/2024 |
26
|
3,900 | 26.20 | 26.90 | 26 | 1,700 | 1,500 | 0.0 | |
| 07/11/2024 |
26
|
300 | 26.50 | 26.50 | 26 | 0 | 300 | -0.0 | |
| 06/11/2024 |
26
|
700 | 26.50 | 26.50 | 26 | 0 | 0 | 0 | |
| 05/11/2024 |
26
|
2,000 | 26 | 26 | 26 | 0 | 1,000 | -0.0 | |
| 04/11/2024 |
26.30
|
3,211 | 25 | 26.30 | 25 | 0 | 2,000 | -0.1 | |
| 01/11/2024 |
26.50
|
3,822 | 25.60 | 26.50 | 25.60 | 0 | 1,300 | -0.0 | |
| 31/10/2024 |
26
|
6,000 | 25.50 | 26 | 25.50 | 0 | 2,700 | -0.1 | |
| 30/10/2024 |
25
|
20,720 | 26.90 | 26.90 | 24 | 0 | 6,000 | -0.2 | |
| 29/10/2024 |
26.90
|
901 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 28/10/2024 |
27
|
4,000 | 27 | 27 | 26.80 | 1,000 | 2,000 | -0.0 | |
| 25/10/2024 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 24/10/2024 |
27
|
8,900 | 27.70 | 27.70 | 27 | 0 | 3,600 | -0.1 | |
| 23/10/2024 |
27
|
3,900 | 27.90 | 28 | 27 | 0 | 1,400 | -0.0 | |
| 22/10/2024 |
27
|
6,300 | 27.50 | 27.50 | 27 | 0 | 2,000 | -0.1 | |
| 21/10/2024 |
27.50
|
15,800 | 28 | 28 | 27.20 | 200 | 5,000 | -0.1 | |
| 18/10/2024 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 17/10/2024 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 16/10/2024 |
28.20
|
1,515 | 28 | 28.20 | 28 | 0 | 1,000 | -0.0 | |
| 15/10/2024 |
28.30
|
2,572 | 28.20 | 28.30 | 28.20 | 0 | 1,000 | -0.0 | |
| 14/10/2024 |
28.20
|
8,533 | 28.20 | 28.40 | 28.20 | 0 | 3,800 | -0.1 | |
| 11/10/2024 |
28.50
|
202 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 10/10/2024 |
28.50
|
1,300 | 28.50 | 28.60 | 28.50 | 0 | 1,200 | -0.0 | |
| 09/10/2024 |
28.60
|
3,401 | 28.60 | 28.60 | 28.40 | 100 | 2,000 | -0.1 | |
| 08/10/2024 |
28.70
|
2,300 | 28.30 | 28.70 | 28.30 | 0 | 2,000 | -0.1 | |
| 07/10/2024 |
28.60
|
2,000 | 28.40 | 28.60 | 28.40 | 0 | 1,800 | -0.1 | |
| 04/10/2024 |
28.50
|
1,702 | 28.70 | 28.70 | 28.30 | 0 | 1,200 | -0.0 | |
| 03/10/2024 |
28.30
|
1,200 | 28.60 | 28.60 | 28.30 | 0 | 1,000 | -0.0 | |
| 02/10/2024 |
28.60
|
6,105 | 28.50 | 28.60 | 28.50 | 2,000 | 3,000 | -0.0 | |
| 01/10/2024 |
28.50
|
2,300 | 28.50 | 28.50 | 28.50 | 0 | 2,000 | -0.1 | |
| 30/09/2024 |
28.30
|
2,216 | 28.20 | 28.30 | 28.20 | 0 | 2,000 | -0.1 | |
| 27/09/2024 |
28.10
|
16,706 | 28.50 | 28.50 | 28 | 0 | 6,000 | -0.2 | |
| 26/09/2024 |
28.40
|
2,703 | 28.50 | 28.60 | 28.40 | 0 | 1,000 | -0.0 | |
| 25/09/2024 |
28.50
|
200 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 24/09/2024 |
28.50
|
7,600 | 28.50 | 28.50 | 28.50 | 0 | 3,000 | -0.1 | |
| 23/09/2024 |
28.50
|
9,011 | 28.50 | 28.50 | 28.50 | 0 | 3,900 | -0.1 | |
| 20/09/2024 |
28.50
|
4,400 | 28.40 | 29 | 28.40 | 0 | 1,600 | -0.0 | |
| 19/09/2024 |
27.10
|
5,083 | 28.50 | 28.50 | 27.10 | 0 | 1,500 | -0.0 | |
| 18/09/2024 |
28.80
|
1,603 | 28.90 | 28.90 | 28.80 | 0 | 1,000 | -0.0 | |
| 17/09/2024 |
28.50
|
7,200 | 28.50 | 28.50 | 28.50 | 0 | 4,000 | -0.1 | |
| 16/09/2024 |
28.50
|
1,300 | 28.50 | 28.50 | 28.50 | 0 | 1,000 | -0.0 | |
| 13/09/2024 |
28.50
|
500 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 12/09/2024 |
28.50
|
2,900 | 28.50 | 28.50 | 28.50 | 400 | 2,400 | -0.1 | |
| 11/09/2024 |
28.20
|
1,500 | 28 | 28.30 | 28 | 0 | 1,300 | -0.0 | |
| 10/09/2024 |
28.90
|
8,710 | 29.40 | 29.40 | 28.40 | 0 | 2,300 | -0.1 | |
| 09/09/2024 |
28.30
|
2,201 | 28.50 | 28.50 | 28.30 | 0 | 0 | 0 | |
| 06/09/2024 |
28.20
|
700 | 28 | 28.20 | 28 | 500 | 0 | 0.0 | |
| 05/09/2024 |
28.20
|
10 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 04/09/2024 |
28.20
|
123 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 30/08/2024 |
28.60
|
2,300 | 28.60 | 28.60 | 28.60 | 1,100 | 2,000 | -0.0 | |
| 29/08/2024 |
28.50
|
555 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 28/08/2024 |
29
|
2,400 | 29 | 29 | 29 | 0 | 1,000 | -0.0 | |
| 27/08/2024 |
28.20
|
5,250 | 29.50 | 29.50 | 28.20 | 100 | 2,150 | -0.1 | |
| 26/08/2024 |
29.70
|
2,859 | 28.60 | 29.70 | 28.60 | 0 | 2,000 | -0.1 | |
| 23/08/2024 |
29.90
|
3,516 | 29 | 29.90 | 29 | 0 | 1,000 | -0.0 | |
| 22/08/2024 |
28.90
|
900 | 29 | 29 | 28.90 | 200 | 0 | 0.0 | |
| 21/08/2024 |
28.50
|
3,430 | 28.50 | 29 | 28.50 | 0 | 2,000 | -0.1 | |
| 20/08/2024 |
28.20
|
14,211 | 28 | 28.50 | 28 | 200 | 5,800 | -0.2 | |
| 19/08/2024 |
28
|
3,400 | 28.30 | 28.30 | 28 | 0 | 1,200 | -0.0 | |
| 16/08/2024 |
28.40
|
3,451 | 28.30 | 28.50 | 28.30 | 0 | 1,800 | -0.1 | |
| 15/08/2024 |
28.50
|
4,033 | 28.90 | 28.90 | 28.20 | 0 | 1,400 | -0.0 | |
| 14/08/2024 |
28.90
|
505 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 13/08/2024 |
28.50
|
13,300 | 28.50 | 29.40 | 28.50 | 0 | 2,600 | -0.1 | |
| 12/08/2024 |
30
|
8,300 | 28.20 | 30 | 28.10 | 0 | 3,800 | -0.1 | |
| 09/08/2024 |
29
|
6,000 | 28 | 29 | 27.50 | 0 | 2,200 | -0.1 | |
| 08/08/2024 |
28
|
2,106 | 28.30 | 28.30 | 28 | 0 | 1,000 | -0.0 | |
| 07/08/2024 |
28.30
|
15,610 | 27.20 | 29 | 27 | 2,000 | 6,700 | -0.1 | |
| 06/08/2024 |
28.50
|
10,900 | 27.50 | 29 | 27 | 0 | 4,200 | -0.1 | |
| 05/08/2024 |
27.50
|
14,611 | 29.90 | 29.90 | 27 | 1,000 | 3,800 | -0.1 | |
| 02/08/2024 |
29.90
|
9,312 | 29.20 | 30 | 28 | 1,000 | 0 | 0.0 | |
| 01/08/2024: Cổ tức tiền mặt tỉ lệ: 24% | |||||||||
| 01/08/2024 |
30
|
11,202 | 30.50 | 31.10 | 29.50 | 4,000 | 0 | 0.1 | |
| 31/07/2024 |
31.50
|
6,900 | 31.69 | 31.69 | 30.66 | 500 | 0 | 0.0 | |
| 30/07/2024 |
31.22
|
8,230 | 31.87 | 31.96 | 31.22 | 200 | 800 | -0.0 | |
| 29/07/2024 |
31.59
|
63,813 | 30.66 | 31.69 | 30.66 | 0 | 0 | 0 | |
| 26/07/2024 |
30.20
|
3,800 | 29.73 | 30.20 | 29.46 | 0 | 0 | 0 | |
| 25/07/2024 |
29.73
|
7,602 | 29.73 | 29.73 | 29.64 | 0 | 0 | 0 | |
| 24/07/2024 |
30.48
|
24,711 | 29.64 | 30.48 | 29.36 | 0 | 0 | 0 | |
| 23/07/2024 |
29.46
|
27,495 | 30.11 | 30.11 | 29.46 | 0 | 10,000 | -0.3 | |
| 22/07/2024 |
29.64
|
27,305 | 30.48 | 30.48 | 29.64 | 0 | 10,000 | -0.3 | |
| 19/07/2024 |
30.48
|
16,915 | 31.41 | 31.41 | 30.20 | 0 | 6,000 | -0.2 | |
| 18/07/2024 |
30.66
|
13,323 | 31.59 | 31.59 | 30.66 | 0 | 4,500 | -0.2 | |
| 17/07/2024 |
30.66
|
40,900 | 33.27 | 33.27 | 30.66 | 0 | 7,000 | -0.2 | |
| 16/07/2024 |
31.69
|
28,348 | 31.87 | 32.52 | 31.59 | 0 | 9,700 | -0.3 | |
| 15/07/2024 |
30.38
|
1,100 | 30.66 | 30.66 | 30.38 | 0 | 0 | 0 | |
| 12/07/2024 |
30.48
|
4,000 | 30.57 | 30.66 | 30.48 | 0 | 1,800 | -0.1 | |
| 11/07/2024 |
30.38
|
4,100 | 30.29 | 30.66 | 30.20 | 0 | 1,500 | -0.0 | |
| 10/07/2024 |
30.66
|
301 | 30.66 | 30.66 | 30.66 | 0 | 0 | 0 | |
| 09/07/2024 |
30.76
|
18,600 | 30.66 | 31.04 | 30.66 | 0 | 7,800 | -0.3 | |
| 08/07/2024 |
30.66
|
8,600 | 30.66 | 30.66 | 30.66 | 0 | 1,200 | -0.0 | |
| 05/07/2024 |
30.66
|
16,100 | 30.20 | 30.66 | 29.73 | 0 | 0 | 0 | |
| 04/07/2024 |
29.64
|
2,600 | 29.64 | 29.64 | 29.64 | 0 | 0 | 0 | |
| 03/07/2024 |
29.27
|
48,911 | 29.83 | 29.83 | 29.27 | 0 | 0 | 0 | |