| 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) |
-0.50 | -2.13% | 346,071 | 20,850 | 0.5 |
22.60
23.50
23
|
|
2 tháng
(2024-09-23) |
-0.70 | -2.95% | 688,183 | 24,574 | 0.6 |
22.60
24.10
23
|
|
3 tháng
(2024-08-22) |
-1.99 | -7.97% | 1,009,972 | 20,458 | 0.5 |
22.60
24.99
23
|
|
6 tháng
(2024-05-24) |
-0.93 | -3.91% | 2,402,664 | 10,529 | 0.2 |
22.60
25.67
23
|
|
12 tháng
(2023-11-27) |
0.89 | 4.03% | 4,198,241 | -29,620 | -0.7 |
21.34
25.67
23
|
|
24 tháng
(2022-12-01) |
5.69 | 32.86% | 11,685,451 | 958,467 | 25.6 |
15.63
26.04
23
|
|
36 tháng
(2021-12-06) |
-0.91 | -3.81% | 25,165,919 | 1,100,808 | 29.6 |
15.63
27.42
23
|
|
60 tháng
(2019-12-17) |
12.59 | 120.86% | 51,695,250 | -1,640,491 | -50.5 |
10.18
34.27
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
23
|
4,700 | 22.90 | 23 | 22.80 | 2,000 | 0 | 0.0 | |
| 20/11/2024 |
23
|
32,400 | 22.70 | 23.10 | 22.70 | 13,700 | 0 | 0.3 | |
| 19/11/2024 |
22.80
|
1,500 | 22.80 | 22.80 | 22.80 | 1,400 | 0 | 0.0 | |
| 18/11/2024 |
22.80
|
10,600 | 22.70 | 22.80 | 22.60 | 0 | 0 | 0 | |
| 15/11/2024 |
22.70
|
28,410 | 22.60 | 22.80 | 22.60 | 1,000 | 200 | 0.0 | |
| 14/11/2024 |
22.60
|
9,901 | 22.80 | 22.80 | 22.60 | 0 | 0 | 0 | |
| 13/11/2024 |
23
|
30,312 | 22.90 | 23 | 22.50 | 1,000 | 0 | 0.0 | |
| 12/11/2024 |
23
|
5,150 | 22.80 | 23 | 22.70 | 50 | 0 | 0.0 | |
| 11/11/2024 |
23
|
12,658 | 23.10 | 23.10 | 22.80 | 100 | 0 | 0.0 | |
| 08/11/2024 |
23.10
|
14,751 | 23.20 | 23.20 | 22.80 | 100 | 0 | 0.0 | |
| 07/11/2024 |
23.10
|
7,210 | 23.10 | 23.10 | 22.90 | 1,000 | 0 | 0.0 | |
| 06/11/2024 |
23.10
|
8,500 | 23 | 23.10 | 23 | 0 | 0 | 0 | |
| 05/11/2024 |
23.10
|
8,698 | 23.30 | 23.30 | 23 | 0 | 1,400 | -0.0 | |
| 04/11/2024 |
23.10
|
10,013 | 22.80 | 23.10 | 22.80 | 800 | 0 | 0.0 | |
| 01/11/2024 |
23
|
12,113 | 23.20 | 23.30 | 23 | 200 | 0 | 0.0 | |
| 31/10/2024 |
23
|
15,639 | 23 | 23 | 22.90 | 1,600 | 0 | 0.0 | |
| 30/10/2024 |
23.10
|
56,209 | 23.20 | 23.20 | 22.90 | 500 | 0 | 0.0 | |
| 29/10/2024 |
23.20
|
6,210 | 23 | 23.30 | 23 | 200 | 0 | 0.0 | |
| 28/10/2024 |
22.90
|
19,227 | 22.90 | 22.90 | 22.60 | 1,000 | 0 | 0.0 | |
| 25/10/2024 |
22.90
|
34,812 | 23 | 23.20 | 22.90 | 0 | 0 | 0 | |
| 24/10/2024 |
23.20
|
3,300 | 23.20 | 23.20 | 23 | 100 | 300 | -0.0 | |
| 23/10/2024 |
23.30
|
8,450 | 23.20 | 23.50 | 23 | 0 | 0 | 0 | |
| 22/10/2024 |
23.30
|
3,888 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 21/10/2024 |
23.50
|
6,120 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 18/10/2024 |
23.50
|
20,400 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 | |
| 17/10/2024 |
23.60
|
6,704 | 23.40 | 23.60 | 23.40 | 0 | 0 | 0 | |
| 16/10/2024 |
23.50
|
8,701 | 23.20 | 23.50 | 23.10 | 1,000 | 0 | 0.0 | |
| 15/10/2024 |
23.40
|
14,224 | 23.40 | 23.70 | 23.30 | 0 | 1,800 | -0.0 | |
| 14/10/2024 |
23.40
|
3,622 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 | |
| 11/10/2024 |
23.50
|
24,011 | 23.40 | 23.80 | 23.40 | 400 | 10 | 0.0 | |
| 10/10/2024 |
23.40
|
50,476 | 23.80 | 23.80 | 23.10 | 0 | 0 | 0 | |
| 09/10/2024 |
23.10
|
22,701 | 23.60 | 24 | 23 | 0 | 0 | 0 | |
| 08/10/2024 |
23.60
|
70,267 | 23.90 | 24.50 | 23 | 1,900 | 866 | 0.0 | |
| 07/10/2024 |
24.10
|
9,578 | 24.10 | 24.10 | 23.90 | 0 | 0 | 0 | |
| 04/10/2024 |
24.10
|
17,764 | 24 | 24.10 | 24 | 0 | 0 | 0 | |
| 03/10/2024 |
24.10
|
25,300 | 24.20 | 24.20 | 24 | 1,900 | 0 | 0.0 | |
| 02/10/2024 |
24.10
|
12,313 | 24 | 24.30 | 24 | 0 | 0 | 0 | |
| 01/10/2024 |
24.10
|
11,031 | 24 | 24.30 | 23.90 | 0 | 1,300 | -0.0 | |
| 30/09/2024 |
24
|
8,207 | 24 | 25 | 23.60 | 2,000 | 800 | 0.0 | |
| 27/09/2024 |
24
|
15,272 | 24 | 24.20 | 23.90 | 500 | 0 | 0.0 | |
| 26/09/2024 |
24
|
19,343 | 23.50 | 24 | 23.40 | 700 | 0 | 0.0 | |
| 25/09/2024 |
23.80
|
1,394 | 23.40 | 23.80 | 23.20 | 300 | 0 | 0.0 | |
| 24/09/2024 |
23.80
|
102 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 23/09/2024 |
23.70
|
702 | 23.70 | 23.70 | 23.70 | 0 | 200 | -0.0 | |
| 20/09/2024 |
23.70
|
12,125 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 | |
| 19/09/2024 |
23.80
|
26,007 | 23.50 | 23.80 | 23.10 | 2,900 | 0 | 0.1 | |
| 18/09/2024 |
23.80
|
11,300 | 23.60 | 24 | 23.40 | 0 | 0 | 0 | |
| 17/09/2024 |
24
|
23,600 | 24 | 24.10 | 23.40 | 0 | 0 | 0 | |
| 16/09/2024 |
24.10
|
12,147 | 23.60 | 24.30 | 23.30 | 200 | 2,000 | -0.0 | |
| 13/09/2024 |
23.60
|
32,000 | 23.90 | 24.20 | 23.60 | 0 | 2,100 | -0.1 | |
| 12/09/2024 |
24.60
|
13,174 | 24.20 | 24.60 | 24 | 100 | 500 | -0.0 | |
| 11/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/09/2024 |
24.70
|
1,606 | 24.30 | 24.70 | 24.30 | 0 | 0 | 0 | |
| 10/09/2024 |
24.80
|
49,037 | 24.61 | 24.80 | 24.03 | 0 | 25 | -0.0 | |
| 09/09/2024 |
24.61
|
20,102 | 24.99 | 25.28 | 24.61 | 0 | 0 | 0 | |
| 06/09/2024 |
24.99
|
6,315 | 24.99 | 24.99 | 24.80 | 900 | 500 | 0.0 | |
| 05/09/2024 |
24.99
|
10,519 | 24.90 | 24.99 | 24.70 | 1,600 | 200 | 0.0 | |
| 04/09/2024 |
24.90
|
27,931 | 24.99 | 25.09 | 24.51 | 1,200 | 700 | 0.0 | |
| 30/08/2024 |
24.99
|
4,398 | 24.99 | 24.99 | 24.80 | 100 | 100 | 0 | |
| 29/08/2024 |
24.99
|
6,716 | 24.99 | 24.99 | 24.70 | 0 | 0 | 0 | |
| 28/08/2024 |
24.99
|
14,000 | 24.61 | 24.99 | 24.61 | 0 | 5,000 | -0.1 | |
| 27/08/2024 |
24.80
|
20,971 | 24.61 | 24.80 | 24.32 | 0 | 0 | 0 | |
| 26/08/2024 |
24.99
|
11,422 | 24.99 | 24.99 | 24.80 | 0 | 0 | 0 | |
| 23/08/2024 |
24.99
|
10,810 | 24.99 | 25.09 | 24.70 | 0 | 0 | 0 | |
| 22/08/2024 |
24.99
|
7,609 | 24.70 | 25.09 | 24.70 | 9 | 0 | 0.0 | |
| 21/08/2024 |
24.90
|
22,927 | 24.42 | 24.90 | 24.42 | 0 | 0 | 0 | |
| 20/08/2024 |
24.70
|
15,849 | 24.32 | 24.70 | 24.32 | 500 | 6,144 | -0.1 | |
| 19/08/2024 |
24.70
|
6,541 | 24.61 | 24.70 | 24.42 | 0 | 4,000 | -0.1 | |
| 16/08/2024 |
24.70
|
26,500 | 24.13 | 24.70 | 24.13 | 300 | 100 | 0.0 | |
| 15/08/2024 |
24.22
|
4,239 | 24.22 | 24.32 | 24.13 | 0 | 800 | -0.0 | |
| 14/08/2024 |
24.32
|
1,813 | 24.32 | 24.42 | 24.32 | 0 | 0 | 0 | |
| 13/08/2024 |
24.22
|
1,338 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
| 12/08/2024 |
24.22
|
6,817 | 24.13 | 24.22 | 24.13 | 0 | 0 | 0 | |
| 09/08/2024 |
24.13
|
108,100 | 24.13 | 24.13 | 23.07 | 300 | 0 | 0.0 | |
| 08/08/2024 |
24.13
|
9,000 | 24.13 | 24.32 | 24.13 | 0 | 0 | 0 | |
| 07/08/2024 |
24.13
|
3,600 | 24.32 | 24.32 | 24.13 | 100 | 0 | 0.0 | |
| 06/08/2024 |
24.22
|
14,616 | 24.13 | 24.32 | 24.03 | 200 | 0 | 0.0 | |
| 05/08/2024 |
24.03
|
39,400 | 24.51 | 24.51 | 24.03 | 600 | 0 | 0.0 | |
| 02/08/2024 |
24.51
|
30,000 | 24.51 | 24.61 | 24.51 | 0 | 3,800 | -0.1 | |
| 01/08/2024 |
24.51
|
10,700 | 24.70 | 24.80 | 24.51 | 0 | 0 | 0 | |
| 31/07/2024 |
24.99
|
6,125 | 24.90 | 24.99 | 24.90 | 0 | 0 | 0 | |
| 30/07/2024 |
24.90
|
8,260 | 24.80 | 24.99 | 24.80 | 0 | 0 | 0 | |
| 29/07/2024 |
24.80
|
19,302 | 24.99 | 24.99 | 24.70 | 0 | 200 | -0.0 | |
| 26/07/2024 |
24.70
|
18,000 | 24.99 | 24.99 | 24.70 | 0 | 0 | 0 | |
| 25/07/2024 |
24.70
|
4,512 | 24.70 | 24.70 | 24.32 | 0 | 0 | 0 | |
| 24/07/2024 |
24.70
|
22,640 | 24.70 | 24.70 | 24.32 | 200 | 0 | 0.0 | |
| 23/07/2024 |
24.70
|
11,149 | 24.42 | 24.70 | 24.32 | 0 | 0 | 0 | |
| 22/07/2024 |
24.80
|
11,701 | 24.70 | 24.90 | 24.32 | 0 | 400 | -0.0 | |
| 19/07/2024 |
24.80
|
8,101 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 18/07/2024 |
24.80
|
14,351 | 24.61 | 24.80 | 24.51 | 0 | 0 | 0 | |
| 17/07/2024 |
24.61
|
22,850 | 24.99 | 25.09 | 24.61 | 100 | 100 | -0 | |
| 16/07/2024 |
24.99
|
21,470 | 24.61 | 25.09 | 24.61 | 300 | 300 | -0 | |
| 15/07/2024 |
24.90
|
8,178 | 25.09 | 25.09 | 24.90 | 0 | 0 | 0 | |
| 12/07/2024 |
24.99
|
11,903 | 25.09 | 25.09 | 24.70 | 100 | 0 | 0.0 | |
| 11/07/2024 |
25.09
|
4,400 | 24.99 | 25.09 | 24.99 | 0 | 0 | 0 | |
| 10/07/2024 |
24.90
|
14,747 | 25.28 | 25.28 | 24.90 | 2,800 | 0 | 0.1 | |
| 09/07/2024 |
24.90
|
10,748 | 24.80 | 25.28 | 24.80 | 500 | 0 | 0.0 | |
| 08/07/2024 |
24.80
|
5,451 | 24.80 | 24.99 | 24.70 | 400 | 0 | 0.0 | |
| 05/07/2024 |
24.80
|
15,110 | 24.90 | 24.99 | 24.70 | 0 | 2,600 | -0.1 | |
| 04/07/2024 |
24.80
|
10,400 | 24.70 | 24.99 | 24.70 | 0 | 0 | 0 | |
| 03/07/2024 |
24.99
|
12,600 | 24.70 | 24.99 | 24.70 | 0 | 0 | 0 | |