| 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) |
0.40 | 1.64% | 26,900 | -13,300 | -0.3 |
23.50
25.45
24.75
|
|
2 tháng
(2024-09-23) |
0.15 | 0.61% | 45,400 | -5,300 | -0.1 |
23.50
26.80
24.75
|
|
3 tháng
(2024-08-26) |
-1.30 | -4.98% | 61,000 | -3,400 | -0.1 |
23.50
26.80
24.75
|
|
6 tháng
(2024-05-27) |
-0.27 | -1.07% | 173,400 | -4,500 | -0.1 |
23.50
33.85
24.75
|
|
12 tháng
(2023-11-28) |
-7.07 | -22.21% | 579,600 | -46,300 | -1.3 |
23.50
33.85
24.75
|
|
24 tháng
(2022-12-05) |
-27.47 | -52.60% | 1,259,900 | -103,283 | -4.9 |
23.50
58.97
24.75
|
|
36 tháng
(2021-12-08) |
-38.73 | -61.01% | 1,583,600 | -117,636 | -13.1 |
23.50
70.07
24.75
|
|
60 tháng
(2019-12-19) |
10.95 | 79.40% | 4,701,670 | -11,552,366 | -660.5 |
13.62
70.07
24.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/11/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 21/11/2024 |
24.75
|
0 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 20/11/2024 |
24.75
|
100 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 19/11/2024 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 18/11/2024 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 15/11/2024 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 100 | -0.0 | |
| 14/11/2024 |
23.90
|
200 | 24.50 | 24.50 | 23.90 | 100 | 0 | 0.0 | |
| 13/11/2024 |
23.70
|
200 | 24.90 | 24.90 | 23.70 | 0 | 0 | 0 | |
| 12/11/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 11/11/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 08/11/2024 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 07/11/2024 |
25.45
|
2,400 | 23.85 | 25.90 | 23.85 | 0 | 0 | 0 | |
| 06/11/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 05/11/2024 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 04/11/2024 |
24.10
|
1,600 | 23.55 | 24.10 | 23.50 | 0 | 0 | 0 | |
| 01/11/2024 |
24.20
|
400 | 24 | 24.45 | 24 | 100 | 0 | 0.0 | |
| 31/10/2024 |
24
|
2,000 | 24 | 24 | 24 | 1,900 | 0 | 0.0 | |
| 30/10/2024 |
24.65
|
5,300 | 24.20 | 24.65 | 23.50 | 0 | 5,200 | -0.1 | |
| 29/10/2024 |
24.20
|
4,000 | 25.20 | 25.20 | 24.20 | 0 | 2,800 | -0.1 | |
| 28/10/2024 |
25.20
|
6,800 | 25.30 | 25.90 | 23.65 | 100 | 5,500 | -0.1 | |
| 25/10/2024 |
24.80
|
400 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 24/10/2024 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 23/10/2024 |
24.35
|
3,000 | 24.35 | 24.40 | 24.35 | 100 | 2,000 | -0.0 | |
| 22/10/2024 |
25.70
|
900 | 24.35 | 25.70 | 24.15 | 0 | 0 | 0 | |
| 21/10/2024 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 18/10/2024 |
25.90
|
200 | 23.30 | 25.90 | 23.30 | 0 | 0 | 0 | |
| 17/10/2024 |
24.80
|
1,500 | 25 | 25 | 24.60 | 0 | 0 | 0 | |
| 16/10/2024 |
25.45
|
200 | 23.50 | 25.45 | 23.50 | 0 | 0 | 0 | |
| 15/10/2024 |
24.80
|
500 | 23.55 | 25.55 | 23.55 | 200 | 0 | 0.0 | |
| 14/10/2024 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
| 11/10/2024 |
24.85
|
500 | 25.65 | 25.65 | 24.85 | 0 | 0 | 0 | |
| 10/10/2024 |
24.80
|
1,700 | 24.10 | 25.40 | 24.10 | 0 | 0 | 0 | |
| 09/10/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 08/10/2024 |
25
|
3,800 | 24.95 | 25 | 24.95 | 2,900 | 0 | 0.1 | |
| 07/10/2024 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 04/10/2024 |
26
|
300 | 24.15 | 26 | 24.15 | 0 | 0 | 0 | |
| 03/10/2024 |
24.60
|
300 | 24.60 | 24.60 | 24.60 | 300 | 0 | 0.0 | |
| 02/10/2024 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 01/10/2024 |
24.60
|
3,200 | 25.40 | 25.40 | 24.55 | 3,000 | 0 | 0.1 | |
| 30/09/2024 |
24.60
|
2,200 | 25.65 | 25.65 | 24.45 | 1,600 | 0 | 0.0 | |
| 27/09/2024 |
25.70
|
200 | 24.75 | 25.70 | 24.75 | 0 | 0 | 0 | |
| 26/09/2024 |
25.25
|
200 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 25/09/2024 |
25.85
|
300 | 24.50 | 25.85 | 24.50 | 0 | 0 | 0 | |
| 24/09/2024 |
24.50
|
2,300 | 24.60 | 24.90 | 24.50 | 100 | 0 | 0.0 | |
| 23/09/2024 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 100 | -0.0 | |
| 20/09/2024 |
25
|
3,100 | 25.50 | 25.50 | 25 | 0 | 0 | 0 | |
| 19/09/2024 |
24.50
|
200 | 26.20 | 26.20 | 24.50 | 0 | 0 | 0 | |
| 18/09/2024 |
24.65
|
200 | 26.20 | 26.20 | 24.65 | 0 | 0 | 0 | |
| 17/09/2024 |
25.05
|
500 | 25.35 | 25.35 | 25.05 | 0 | 0 | 0 | |
| 16/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 16/09/2024 |
25.35
|
1,000 | 25.40 | 25.40 | 25.35 | 700 | 0 | 0.0 | |
| 13/09/2024 |
25.95
|
1,100 | 26.39 | 26.39 | 25.95 | 1,000 | 0 | 0.0 | |
| 12/09/2024 |
25.02
|
200 | 24.92 | 25.02 | 24.92 | 0 | 0 | 0 | |
| 11/09/2024 |
25.85
|
100 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 10/09/2024 |
25.31
|
3,700 | 25.56 | 25.56 | 25.31 | 100 | 0 | 0.0 | |
| 09/09/2024 |
25.56
|
200 | 26.49 | 26.49 | 25.56 | 0 | 0 | 0 | |
| 06/09/2024 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 05/09/2024 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 04/09/2024 |
26.39
|
1,500 | 27.57 | 27.57 | 26.39 | 0 | 0 | 0 | |
| 30/08/2024 |
26.39
|
200 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 29/08/2024 |
25.80
|
200 | 26.29 | 26.29 | 25.80 | 100 | 0 | 0.0 | |
| 28/08/2024 |
26.29
|
1,300 | 26.98 | 26.98 | 26.00 | 0 | 0 | 0 | |
| 27/08/2024 |
26.49
|
500 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 26/08/2024 |
26.05
|
1,600 | 26.49 | 26.49 | 26.00 | 0 | 0 | 0 | |
| 23/08/2024 |
26.98
|
0 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
| 22/08/2024 |
26.98
|
10,200 | 26.24 | 26.98 | 26.24 | 600 | 0 | 0.0 | |
| 21/08/2024 |
26.49
|
1,300 | 26.49 | 27.03 | 26.49 | 0 | 0 | 0 | |
| 20/08/2024 |
26.49
|
3,100 | 26.49 | 26.59 | 26.49 | 0 | 0 | 0 | |
| 19/08/2024 |
28.16
|
7,400 | 28.16 | 28.16 | 26.64 | 0 | 0 | 0 | |
| 16/08/2024 |
26.39
|
10,400 | 25.51 | 26.69 | 25.51 | 0 | 10,000 | -0.3 | |
| 15/08/2024 |
26.73
|
1,600 | 26.98 | 26.98 | 26.73 | 0 | 0 | 0 | |
| 14/08/2024 |
28.75
|
100 | 28.75 | 28.75 | 28.75 | 0 | 0 | 0 | |
| 13/08/2024 |
27.76
|
0 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 | |
| 12/08/2024 |
27.76
|
2,100 | 28.11 | 28.11 | 27.76 | 2,000 | 0 | 0.1 | |
| 09/08/2024 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 | |
| 08/08/2024 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 | |
| 07/08/2024 |
26.88
|
100 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 | |
| 06/08/2024 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 05/08/2024 |
27.03
|
200 | 24.58 | 27.03 | 24.58 | 0 | 0 | 0 | |
| 02/08/2024 |
25.41
|
100 | 25.41 | 25.41 | 25.41 | 0 | 100 | -0.0 | |
| 01/08/2024 |
24.87
|
2,700 | 26.49 | 26.49 | 24.77 | 500 | 0 | 0.0 | |
| 31/07/2024 |
26.39
|
4,500 | 27.37 | 27.37 | 26.39 | 0 | 600 | -0.0 | |
| 30/07/2024 |
28.35
|
700 | 27.91 | 28.35 | 27.91 | 0 | 0 | 0 | |
| 29/07/2024 |
29.04
|
200 | 29.04 | 29.04 | 29.04 | 0 | 0 | 0 | |
| 26/07/2024 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
| 25/07/2024 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
| 24/07/2024 |
29.09
|
100 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
| 23/07/2024 |
29.14
|
300 | 29.09 | 29.14 | 29.09 | 0 | 0 | 0 | |
| 22/07/2024 |
29.14
|
100 | 29.14 | 29.14 | 29.14 | 0 | 0 | 0 | |
| 19/07/2024 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 18/07/2024 |
27.42
|
400 | 27.47 | 27.47 | 26.59 | 0 | 0 | 0 | |
| 17/07/2024 |
26.78
|
1,600 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 16/07/2024 |
26.78
|
1,500 | 26.78 | 26.83 | 26.78 | 0 | 100 | -0.0 | |
| 15/07/2024 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 12/07/2024 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 11/07/2024 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 10/07/2024 |
26.78
|
400 | 28.55 | 28.55 | 26.78 | 0 | 0 | 0 | |
| 09/07/2024 |
26.73
|
300 | 26.73 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 08/07/2024 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 05/07/2024 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 04/07/2024 |
28.45
|
500 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |