| 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) |
-0.80 | -3.08% | 118,802 | 0 | 0 |
23.40
28.70
26.80
|
|
2 tháng
(2024-09-23) |
-0.10 | -0.38% | 210,204 | 0 | 0 |
23.40
28.70
26.80
|
|
3 tháng
(2024-08-22) |
-0.67 | -2.60% | 355,504 | 0 | 0 |
23.40
28.70
26.80
|
|
6 tháng
(2024-05-24) |
1.37 | 5.74% | 515,456 | -100 | -0.0 |
23.40
32.03
26.80
|
|
12 tháng
(2023-11-27) |
5.73 | 29.40% | 1,082,956 | -2,000 | -0.0 |
19.38
32.03
26.80
|
|
24 tháng
(2022-12-01) |
9.53 | 60.86% | 2,269,689 | 60,600 | 1.2 |
15.08
32.03
26.80
|
|
36 tháng
(2021-12-06) |
8.85 | 54.15% | 2,944,720 | 60,100 | 1.2 |
13.99
32.03
26.80
|
|
60 tháng
(2019-12-17) |
15.60 | 162.46% | 4,502,218 | 61,200 | 1.2 |
8.86
32.03
26.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
25.80
|
300 | 26.70 | 26.70 | 25.80 | 0 | 0 | 0 | |
| 20/11/2024 |
26.80
|
300 | 26.70 | 26.80 | 25.10 | 0 | 0 | 0 | |
| 19/11/2024 |
25.20
|
200 | 26.70 | 26.70 | 25.20 | 0 | 0 | 0 | |
| 18/11/2024 |
28.70
|
300 | 25.60 | 28.70 | 25.60 | 0 | 0 | 0 | |
| 15/11/2024 |
24.70
|
17,600 | 25.70 | 31.70 | 24.20 | 0 | 0 | 0 | |
| 14/11/2024 |
26.50
|
1,500 | 28.50 | 29.90 | 26.50 | 0 | 0 | 0 | |
| 13/11/2024 |
26.90
|
3,200 | 27 | 28.90 | 26.90 | 0 | 0 | 0 | |
| 12/11/2024 |
26.40
|
5,400 | 26.30 | 29.20 | 25.50 | 0 | 0 | 0 | |
| 11/11/2024 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 08/11/2024 |
26.10
|
4,201 | 27 | 29.90 | 26 | 0 | 0 | 0 | |
| 07/11/2024 |
26.50
|
66,500 | 26 | 26.50 | 26 | 0 | 0 | 0 | |
| 06/11/2024 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 05/11/2024 |
25.80
|
12,400 | 24.50 | 26.90 | 24.50 | 0 | 0 | 0 | |
| 04/11/2024 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 01/11/2024 |
26.80
|
4,400 | 26.80 | 26.90 | 25 | 0 | 0 | 0 | |
| 31/10/2024 |
26.90
|
500 | 27 | 27 | 26.80 | 0 | 0 | 0 | |
| 30/10/2024 |
23.40
|
1,300 | 25 | 25 | 23.40 | 0 | 0 | 0 | |
| 29/10/2024 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 28/10/2024 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 25/10/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 24/10/2024 |
26.90
|
101 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 23/10/2024 |
26.80
|
500 | 26 | 27 | 26 | 0 | 0 | 0 | |
| 22/10/2024 |
26
|
300 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 21/10/2024 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 18/10/2024 |
26
|
400 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 17/10/2024 |
25.50
|
2,700 | 26 | 26 | 25.50 | 0 | 0 | 0 | |
| 16/10/2024 |
26.50
|
1 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 15/10/2024 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 14/10/2024 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 11/10/2024 |
25.30
|
4,500 | 25.20 | 25.30 | 25.20 | 0 | 0 | 0 | |
| 10/10/2024 |
25
|
2,100 | 26 | 26 | 25 | 0 | 0 | 0 | |
| 09/10/2024 |
25.20
|
1,200 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 | |
| 08/10/2024 |
25.10
|
2,100 | 25 | 25.10 | 25 | 0 | 0 | 0 | |
| 07/10/2024 |
25.50
|
2,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 04/10/2024 |
25.50
|
300 | 27 | 27 | 25.50 | 0 | 0 | 0 | |
| 03/10/2024 |
25.10
|
3,300 | 25.60 | 26 | 25 | 0 | 0 | 0 | |
| 02/10/2024 |
25.70
|
1,100 | 25 | 25.70 | 25 | 0 | 0 | 0 | |
| 01/10/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 01/10/2024 |
26
|
1,100 | 25.30 | 26 | 25.30 | 0 | 0 | 0 | |
| 30/09/2024 |
25.20
|
11,300 | 25.39 | 25.39 | 25.20 | 0 | 0 | 0 | |
| 27/09/2024 |
25.39
|
10,800 | 25.49 | 25.49 | 25.01 | 0 | 0 | 0 | |
| 26/09/2024 |
25.49
|
13,900 | 25.49 | 25.49 | 25.39 | 0 | 0 | 0 | |
| 25/09/2024 |
25.39
|
19,901 | 26.16 | 26.16 | 25.39 | 0 | 0 | 0 | |
| 24/09/2024 |
25.78
|
8,700 | 25.68 | 26.35 | 24.14 | 0 | 0 | 0 | |
| 23/09/2024 |
25.30
|
5,900 | 25.01 | 25.30 | 24.24 | 0 | 0 | 0 | |
| 20/09/2024 |
25.01
|
7,000 | 24.82 | 25.30 | 22.31 | 0 | 0 | 0 | |
| 19/09/2024 |
25.01
|
3,800 | 24.43 | 25.10 | 24.43 | 0 | 0 | 0 | |
| 18/09/2024 |
24.91
|
5,200 | 25.30 | 25.49 | 24.05 | 0 | 0 | 0 | |
| 17/09/2024 |
25.49
|
400 | 25.10 | 25.49 | 25.10 | 0 | 0 | 0 | |
| 16/09/2024 |
25.01
|
4,500 | 24.43 | 25.20 | 24.33 | 0 | 0 | 0 | |
| 13/09/2024 |
24.24
|
12,700 | 22.03 | 24.82 | 22.03 | 0 | 0 | 0 | |
| 12/09/2024 |
24.62
|
5,800 | 24.72 | 24.82 | 24.53 | 0 | 0 | 0 | |
| 11/09/2024 |
23.85
|
11,300 | 23.85 | 23.85 | 23.66 | 0 | 0 | 0 | |
| 10/09/2024 |
23.85
|
19,300 | 24.05 | 24.05 | 23.66 | 0 | 0 | 0 | |
| 09/09/2024 |
24.33
|
29,500 | 24.05 | 24.53 | 23.76 | 0 | 0 | 0 | |
| 06/09/2024 |
24.05
|
11,200 | 24.43 | 24.43 | 24.05 | 0 | 0 | 0 | |
| 05/09/2024 |
23.85
|
8,900 | 24.82 | 24.82 | 23.85 | 0 | 0 | 0 | |
| 04/09/2024 |
24.53
|
4,200 | 24.05 | 24.62 | 23.95 | 0 | 0 | 0 | |
| 30/08/2024 |
24.62
|
3,100 | 24.53 | 24.62 | 24.43 | 0 | 0 | 0 | |
| 29/08/2024 |
25.01
|
2,300 | 24.53 | 25.01 | 24.24 | 0 | 0 | 0 | |
| 28/08/2024 |
26.93
|
1,800 | 25.39 | 26.93 | 24.33 | 0 | 0 | 0 | |
| 27/08/2024 |
26.35
|
7,300 | 26.93 | 26.93 | 25.30 | 0 | 0 | 0 | |
| 26/08/2024 |
25.39
|
1,900 | 28.37 | 28.37 | 25.39 | 0 | 0 | 0 | |
| 23/08/2024 |
28.66
|
4,500 | 29.62 | 29.62 | 25.49 | 0 | 0 | 0 | |
| 22/08/2024 |
25.87
|
600 | 28.57 | 28.57 | 25.87 | 0 | 0 | 0 | |
| 21/08/2024 |
28.66
|
1,501 | 29.62 | 29.62 | 26.16 | 0 | 0 | 0 | |
| 20/08/2024 |
25.78
|
100 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 19/08/2024 |
29.72
|
1 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
| 16/08/2024 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
| 15/08/2024 |
29.72
|
100 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
| 14/08/2024 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
| 13/08/2024 |
29.72
|
0 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
| 12/08/2024 |
29.72
|
100 | 29.72 | 29.72 | 29.72 | 0 | 0 | 0 | |
| 09/08/2024 |
29.24
|
600 | 26.26 | 29.24 | 26.26 | 0 | 0 | 0 | |
| 08/08/2024 |
31.55
|
3,610 | 26.16 | 31.55 | 26.16 | 0 | 0 | 0 | |
| 07/08/2024 |
29.62
|
8,300 | 29.34 | 29.62 | 26.16 | 0 | 100 | -0.0 | |
| 06/08/2024 |
29.34
|
1,000 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 | |
| 05/08/2024 |
29.34
|
0 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 | |
| 02/08/2024 |
29.34
|
1,800 | 29.34 | 29.34 | 29.05 | 0 | 0 | 0 | |
| 01/08/2024 |
28.95
|
2,000 | 28.95 | 29.05 | 28.95 | 0 | 0 | 0 | |
| 31/07/2024 |
29.05
|
500 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 | |
| 30/07/2024 |
29.14
|
1,400 | 29.14 | 29.34 | 26.93 | 0 | 0 | 0 | |
| 29/07/2024 |
29.34
|
400 | 29.05 | 29.34 | 29.05 | 0 | 0 | 0 | |
| 26/07/2024 |
28.95
|
900 | 29.14 | 29.14 | 28.95 | 0 | 0 | 0 | |
| 25/07/2024 |
28.95
|
200 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 24/07/2024 |
28.95
|
400 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |
| 23/07/2024 |
29.05
|
2,800 | 28.86 | 29.05 | 28.86 | 0 | 0 | 0 | |
| 22/07/2024 |
29.34
|
2,700 | 31.26 | 31.55 | 28.76 | 0 | 0 | 0 | |
| 19/07/2024 |
31.26
|
0 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 | |
| 18/07/2024 |
31.26
|
100 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 | |
| 17/07/2024 |
32.03
|
4,100 | 28.57 | 32.03 | 28.57 | 0 | 0 | 0 | |
| 16/07/2024 |
27.89
|
0 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
| 15/07/2024 |
28.18
|
2,910 | 27.80 | 28.28 | 26.93 | 0 | 0 | 0 | |
| 12/07/2024 |
27.80
|
2,001 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 11/07/2024 |
27.80
|
8,200 | 27.89 | 27.89 | 27.70 | 0 | 0 | 0 | |
| 10/07/2024 |
26.84
|
1,101 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 09/07/2024 |
26.93
|
8,600 | 26.74 | 29.62 | 26.74 | 0 | 0 | 0 | |
| 08/07/2024 |
26.74
|
4,200 | 25.01 | 26.74 | 24.33 | 0 | 0 | 0 | |
| 05/07/2024 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 04/07/2024 |
26.64
|
400 | 25.97 | 26.64 | 25.97 | 0 | 0 | 0 | |
| 03/07/2024 |
26.74
|
300 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |