| 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) |
-0.45 | -1.64% | 195,000 | 0 | -0 |
26.60
27.70
26.95
|
|
2 tháng
(2024-09-23) |
0 | 0% | 275,900 | 1,300 | 0.0 |
26.60
27.70
26.95
|
|
3 tháng
(2024-08-22) |
0.83 | 3.20% | 433,300 | 500 | 0.0 |
25.92
27.70
26.95
|
|
6 tháng
(2024-05-24) |
2.08 | 8.36% | 1,429,500 | 2,200 | 0.1 |
24.77
27.70
26.95
|
|
12 tháng
(2023-11-27) |
5.60 | 26.21% | 3,514,400 | 444,700 | 11.1 |
20.94
27.70
26.95
|
|
24 tháng
(2022-12-01) |
6.31 | 30.60% | 10,547,000 | 27,685,992 | 808.4 |
19.76
27.70
26.95
|
|
36 tháng
(2021-12-06) |
12.13 | 81.83% | 20,273,800 | 27,647,265 | 806.4 |
13.56
27.70
26.95
|
|
60 tháng
(2019-12-17) |
14.15 | 110.60% | 29,969,980 | 27,662,255 | 806.8 |
9.99
27.70
26.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
26.90
|
4,500 | 26.50 | 26.90 | 26.50 | 0 | 400 | -0.0 | |
| 20/11/2024 |
26.95
|
5,100 | 26.60 | 26.95 | 26.40 | 0 | 0 | 0 | |
| 19/11/2024 |
26.60
|
43,400 | 26.95 | 26.95 | 26.60 | 0 | 0 | 0 | |
| 18/11/2024 |
26.95
|
1,800 | 26.40 | 26.95 | 26.40 | 0 | 0 | 0 | |
| 15/11/2024 |
26.70
|
25,600 | 26.90 | 26.90 | 26.60 | 0 | 0 | 0 | |
| 14/11/2024 |
26.95
|
2,400 | 27 | 27 | 26.95 | 0 | 0 | 0 | |
| 13/11/2024 |
27.70
|
6,800 | 26.85 | 27.70 | 26.60 | 0 | 0 | 0 | |
| 12/11/2024 |
26.95
|
3,100 | 27 | 27 | 26.95 | 0 | 0 | 0 | |
| 11/11/2024 |
27
|
3,500 | 26.85 | 27.10 | 26.85 | 0 | 0 | 0 | |
| 08/11/2024 |
26.90
|
6,100 | 27 | 27.20 | 26.90 | 0 | 0 | 0 | |
| 07/11/2024 |
26.90
|
5,400 | 26.85 | 27.25 | 26.80 | 0 | 0 | 0 | |
| 06/11/2024 |
26.90
|
3,300 | 27 | 27 | 26.90 | 0 | 0 | 0 | |
| 05/11/2024 |
26.95
|
2,400 | 27.10 | 27.10 | 26.90 | 0 | 0 | 0 | |
| 04/11/2024 |
27.20
|
2,900 | 26.85 | 27.20 | 26.85 | 0 | 0 | 0 | |
| 01/11/2024 |
27.20
|
1,400 | 26.95 | 27.20 | 26.95 | 0 | 0 | 0 | |
| 31/10/2024 |
27.25
|
5,700 | 26.85 | 27.25 | 26.85 | 0 | 0 | 0 | |
| 30/10/2024 |
26.85
|
5,200 | 27.20 | 27.20 | 26.80 | 0 | 100 | -0.0 | |
| 29/10/2024 |
27.30
|
5,100 | 26.80 | 27.30 | 26.70 | 0 | 0 | 0 | |
| 28/10/2024 |
26.70
|
9,400 | 27 | 27 | 26.70 | 0 | 0 | 0 | |
| 25/10/2024 |
27.35
|
6,000 | 27 | 27.35 | 26.85 | 100 | 0 | 0.0 | |
| 24/10/2024 |
27.35
|
43,900 | 26.90 | 27.35 | 26.70 | 0 | 0 | 0 | |
| 23/10/2024 |
26.90
|
2,600 | 27.10 | 27.10 | 26.90 | 0 | 0 | 0 | |
| 22/10/2024 |
27.20
|
3,400 | 27 | 27.20 | 26.80 | 0 | 0 | 0 | |
| 21/10/2024 |
27.40
|
500 | 27.20 | 27.40 | 27.20 | 0 | 0 | 0 | |
| 18/10/2024 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 17/10/2024 |
27.15
|
5,500 | 27.05 | 27.15 | 27.05 | 0 | 0 | 0 | |
| 16/10/2024 |
27.15
|
15,800 | 26.95 | 27.30 | 26.95 | 1,400 | 200 | 0.0 | |
| 15/10/2024 |
26.90
|
2,000 | 27 | 27 | 26.90 | 0 | 0 | 0 | |
| 14/10/2024 |
27.15
|
4,300 | 27.50 | 27.50 | 27.05 | 0 | 100 | -0.0 | |
| 11/10/2024 |
27.50
|
200 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 10/10/2024 |
27
|
5,900 | 26.60 | 28 | 26.60 | 0 | 0 | 0 | |
| 09/10/2024 |
26.70
|
5,000 | 26.80 | 26.80 | 26.70 | 0 | 0 | 0 | |
| 08/10/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 07/10/2024 |
26.90
|
300 | 26.40 | 26.90 | 26.40 | 0 | 0 | 0 | |
| 04/10/2024 |
26.80
|
1,200 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 03/10/2024 |
27
|
2,400 | 27 | 27 | 26.90 | 0 | 0 | 0 | |
| 02/10/2024 |
27
|
4,000 | 26.75 | 27 | 26.70 | 0 | 0 | 0 | |
| 01/10/2024 |
27
|
3,200 | 27 | 27 | 26.55 | 0 | 0 | 0 | |
| 30/09/2024 |
26.90
|
14,500 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 27/09/2024 |
27
|
3,500 | 26.90 | 27.10 | 26.90 | 0 | 0 | 0 | |
| 26/09/2024 |
27.20
|
3,500 | 26.45 | 27.20 | 26.40 | 0 | 0 | 0 | |
| 25/09/2024 |
27.20
|
600 | 27.20 | 27.20 | 27 | 0 | 0 | 0 | |
| 24/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 24/09/2024 |
27.20
|
5,100 | 26.60 | 27.20 | 26.05 | 200 | 0 | 0.0 | |
| 23/09/2024 |
26.95
|
3,800 | 26.61 | 26.95 | 26.51 | 0 | 0 | 0 | |
| 20/09/2024 |
26.70
|
6,200 | 27.00 | 27.00 | 26.70 | 0 | 500 | -0.0 | |
| 19/09/2024 |
27.00
|
3,100 | 27.00 | 27.00 | 26.51 | 0 | 0 | 0 | |
| 18/09/2024 |
27.00
|
7,900 | 27.00 | 27.29 | 26.51 | 0 | 0 | 0 | |
| 17/09/2024 |
27.00
|
5,400 | 26.61 | 27.00 | 26.61 | 0 | 0 | 0 | |
| 16/09/2024 |
26.61
|
3,300 | 26.70 | 26.75 | 26.61 | 0 | 0 | 0 | |
| 13/09/2024 |
26.90
|
8,000 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 12/09/2024 |
27.00
|
1,200 | 26.70 | 27.00 | 26.70 | 0 | 0 | 0 | |
| 11/09/2024 |
26.90
|
8,100 | 26.51 | 26.90 | 26.51 | 0 | 0 | 0 | |
| 10/09/2024 |
26.56
|
1,900 | 26.16 | 27.00 | 26.16 | 0 | 0 | 0 | |
| 09/09/2024 |
27.00
|
2,000 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 06/09/2024 |
27.49
|
1,200 | 26.70 | 27.49 | 26.41 | 0 | 0 | 0 | |
| 05/09/2024 |
26.70
|
2,100 | 27.00 | 27.00 | 26.70 | 0 | 0 | 0 | |
| 04/09/2024 |
27.00
|
6,900 | 27.00 | 27.00 | 26.70 | 100 | 0 | 0.0 | |
| 30/08/2024 |
27.39
|
3,400 | 27.49 | 28.28 | 26.70 | 100 | 0 | 0.0 | |
| 29/08/2024 |
26.90
|
18,200 | 26.51 | 26.90 | 26.51 | 0 | 0 | 0 | |
| 28/08/2024 |
26.51
|
3,500 | 26.07 | 26.51 | 26.02 | 0 | 0 | 0 | |
| 27/08/2024 |
26.12
|
18,500 | 26.21 | 26.21 | 26.12 | 0 | 0 | 0 | |
| 26/08/2024 |
26.21
|
14,400 | 25.87 | 27.69 | 25.87 | 0 | 300 | -0.0 | |
| 23/08/2024 |
25.92
|
6,800 | 26.12 | 26.12 | 25.92 | 0 | 0 | 0 | |
| 22/08/2024 |
26.12
|
35,300 | 26.07 | 26.12 | 25.92 | 0 | 200 | -0.0 | |
| 21/08/2024 |
26.12
|
29,000 | 26.02 | 26.12 | 26.02 | 0 | 0 | 0 | |
| 20/08/2024 |
26.02
|
4,200 | 26.21 | 26.21 | 26.02 | 0 | 0 | 0 | |
| 19/08/2024 |
26.41
|
12,800 | 26.21 | 26.41 | 26.21 | 0 | 0 | 0 | |
| 16/08/2024 |
26.31
|
5,200 | 26.31 | 26.51 | 26.31 | 100 | 0 | 0.0 | |
| 15/08/2024 |
26.31
|
16,100 | 26.46 | 26.51 | 26.31 | 0 | 0 | 0 | |
| 14/08/2024 |
26.51
|
5,800 | 26.41 | 26.51 | 26.41 | 0 | 0 | 0 | |
| 13/08/2024 |
26.56
|
5,800 | 26.51 | 26.61 | 26.12 | 0 | 1,000 | -0.0 | |
| 12/08/2024 |
26.56
|
3,400 | 26.41 | 26.56 | 26.41 | 0 | 100 | -0.0 | |
| 09/08/2024 |
26.41
|
1,000 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 08/08/2024 |
26.41
|
5,400 | 26.31 | 26.51 | 26.31 | 0 | 100 | -0.0 | |
| 07/08/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 06/08/2024 |
26.51
|
5,500 | 26.02 | 26.80 | 25.62 | 0 | 0 | 0 | |
| 05/08/2024 |
26.12
|
3,300 | 26.31 | 26.46 | 25.62 | 0 | 0 | 0 | |
| 02/08/2024 |
26.46
|
31,100 | 25.87 | 26.51 | 25.62 | 1,700 | 0 | 0.0 | |
| 01/08/2024 |
25.87
|
4,900 | 26.21 | 26.21 | 25.82 | 0 | 0 | 0 | |
| 31/07/2024 |
26.80
|
300 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 30/07/2024 |
26.80
|
200 | 25.67 | 26.80 | 25.67 | 0 | 0 | 0 | |
| 29/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 29/07/2024 |
26.80
|
4,200 | 25.67 | 26.80 | 25.67 | 0 | 0 | 0 | |
| 26/07/2024 |
26.56
|
11,500 | 26.17 | 26.61 | 26.12 | 0 | 0 | 0 | |
| 25/07/2024 |
26.17
|
1,400 | 26.17 | 26.17 | 26.03 | 0 | 200 | -0.0 | |
| 24/07/2024 |
26.17
|
13,500 | 25.83 | 26.17 | 25.83 | 0 | 0 | 0 | |
| 23/07/2024 |
26.51
|
19,700 | 26.32 | 26.51 | 25.74 | 0 | 0 | 0 | |
| 22/07/2024 |
26.61
|
21,500 | 26.89 | 26.89 | 26.03 | 100 | 100 | -0 | |
| 19/07/2024 |
26.94
|
2,300 | 26.46 | 26.94 | 26.41 | 0 | 0 | 0 | |
| 18/07/2024 |
26.70
|
7,400 | 25.55 | 26.70 | 25.55 | 100 | 0 | 0.0 | |
| 17/07/2024 |
26.46
|
6,600 | 26.89 | 26.94 | 25.16 | 0 | 0 | 0 | |
| 16/07/2024 |
26.99
|
3,600 | 26.99 | 26.99 | 26.51 | 200 | 0 | 0.0 | |
| 15/07/2024 |
26.99
|
6,500 | 26.94 | 26.99 | 26.89 | 100 | 100 | 0 | |
| 12/07/2024 |
26.94
|
11,300 | 26.99 | 26.99 | 26.61 | 300 | 1,300 | -0.0 | |
| 11/07/2024 |
26.99
|
56,800 | 26.17 | 26.99 | 26.17 | 0 | 0 | 0 | |
| 10/07/2024 |
26.12
|
43,500 | 26.12 | 26.12 | 26.03 | 0 | 0 | 0 | |
| 09/07/2024 |
26.08
|
58,900 | 26.03 | 26.08 | 25.93 | 0 | 0 | 0 | |
| 08/07/2024 |
26.03
|
114,900 | 25.88 | 26.03 | 25.83 | 0 | 0 | 0 | |
| 05/07/2024 |
25.79
|
75,100 | 25.50 | 25.79 | 25.45 | 1,400 | 0 | 0.0 | |
| 04/07/2024 |
25.45
|
23,600 | 25.45 | 25.50 | 25.45 | 0 | 0 | 0 | |
| 03/07/2024 |
25.45
|
28,200 | 25.55 | 25.55 | 25.35 | 0 | 0 | 0 | |