| 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) |
-0.60 | -2.49% | 306,040 | -5,900 | -0.1 |
23.30
24.30
23.50
|
|
2 tháng
(2024-09-23) |
-1.40 | -5.62% | 635,791 | 22,400 | 0.6 |
23.30
25.70
23.50
|
|
3 tháng
(2024-08-22) |
-2.70 | -10.31% | 1,034,015 | 22,400 | 0.6 |
23.30
26.20
23.50
|
|
6 tháng
(2024-05-24) |
-7.18 | -23.40% | 4,877,347 | 132,800 | 3.8 |
23.30
30.68
23.50
|
|
12 tháng
(2023-11-27) |
2.94 | 14.29% | 9,410,168 | 210,300 | 6.4 |
20.56
33.96
23.50
|
|
24 tháng
(2022-12-01) |
1.74 | 8% | 10,580,749 | 210,500 | 6.4 |
16.86
33.96
23.50
|
|
36 tháng
(2021-12-06) |
3.80 | 19.30% | 12,506,005 | 210,179 | 6.4 |
16.86
33.96
23.50
|
|
60 tháng
(2019-12-17) |
16.63 | 241.96% | 55,846,254 | 211,040 | 5.8 |
6.19
33.96
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
23.90
|
3,600 | 23.50 | 23.90 | 23.50 | 0 | 0 | 0 | |
| 20/11/2024 |
23.50
|
12,500 | 23.50 | 23.60 | 23.40 | 0 | 0 | 0 | |
| 19/11/2024 |
23.50
|
25,300 | 23.70 | 24 | 23.50 | 0 | 1,600 | -0.0 | |
| 18/11/2024 |
23.80
|
15,900 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 | |
| 15/11/2024 |
24
|
11,600 | 24.50 | 24.50 | 23.80 | 0 | 0 | 0 | |
| 14/11/2024 |
23.60
|
17,600 | 24 | 24.10 | 23.60 | 0 | 0 | 0 | |
| 13/11/2024 |
24.20
|
11,700 | 24.30 | 24.30 | 24 | 0 | 0 | 0 | |
| 12/11/2024 |
24.30
|
7,520 | 24.30 | 24.40 | 24 | 0 | 0 | 0 | |
| 11/11/2024 |
24.30
|
18,400 | 24 | 24.40 | 24 | 0 | 0 | 0 | |
| 08/11/2024 |
24
|
8,412 | 24.30 | 24.40 | 24 | 0 | 0 | 0 | |
| 07/11/2024 |
24.20
|
13,900 | 24.20 | 24.70 | 24.10 | 0 | 0 | 0 | |
| 06/11/2024 |
24.20
|
44,861 | 23.70 | 24.50 | 23.70 | 0 | 0 | 0 | |
| 05/11/2024 |
23.80
|
7,105 | 23.90 | 23.90 | 23.60 | 0 | 3,000 | -0.1 | |
| 04/11/2024 |
23.70
|
2,501 | 23.60 | 23.80 | 23.60 | 0 | 800 | -0.0 | |
| 01/11/2024 |
23.50
|
7,700 | 24 | 24 | 23.50 | 0 | 0 | 0 | |
| 31/10/2024 |
24
|
27,267 | 23.50 | 24 | 23.50 | 0 | 0 | 0 | |
| 30/10/2024 |
23.60
|
2,100 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 | |
| 29/10/2024 |
23.90
|
7,186 | 23.60 | 23.90 | 23.60 | 0 | 0 | 0 | |
| 28/10/2024 |
23.80
|
8,908 | 23.40 | 23.90 | 23.30 | 0 | 500 | -0.0 | |
| 25/10/2024 |
23.30
|
6,500 | 23.40 | 23.50 | 23.30 | 0 | 0 | 0 | |
| 24/10/2024 |
23.60
|
23,880 | 23.80 | 23.80 | 23.40 | 0 | 0 | 0 | |
| 23/10/2024 |
24
|
8,500 | 23.70 | 24 | 23.70 | 0 | 0 | 0 | |
| 22/10/2024 |
24
|
5,300 | 24 | 24.20 | 23.70 | 0 | 0 | 0 | |
| 21/10/2024 |
24.10
|
11,400 | 24.20 | 24.30 | 24 | 0 | 0 | 0 | |
| 18/10/2024 |
24.30
|
9,169 | 24.30 | 24.60 | 24.10 | 0 | 0 | 0 | |
| 17/10/2024 |
24.40
|
7,779 | 24.40 | 24.40 | 24.10 | 0 | 0 | 0 | |
| 16/10/2024 |
24.30
|
13,300 | 24.50 | 24.50 | 24.30 | 0 | 0 | 0 | |
| 15/10/2024 |
24.30
|
26,600 | 24.50 | 24.80 | 24.30 | 0 | 0 | 0 | |
| 14/10/2024 |
24.60
|
20,600 | 24.80 | 25 | 24.50 | 0 | 0 | 0 | |
| 11/10/2024 |
24.90
|
14,102 | 25 | 25 | 24.80 | 0 | 0 | 0 | |
| 10/10/2024 |
24.90
|
9,657 | 25.30 | 25.30 | 24.90 | 1,200 | 0 | 0.0 | |
| 09/10/2024 |
25
|
27,402 | 24.90 | 25 | 24.90 | 0 | 0 | 0 | |
| 08/10/2024 |
25
|
23,115 | 25.20 | 25.20 | 24.90 | 0 | 0 | 0 | |
| 07/10/2024 |
25
|
18,033 | 25.10 | 25.10 | 24.80 | 100 | 0 | 0.0 | |
| 04/10/2024 |
25.10
|
2,316 | 24.90 | 25.40 | 24.90 | 200 | 0 | 0.0 | |
| 03/10/2024 |
25.20
|
7,203 | 25.30 | 25.40 | 25 | 0 | 0 | 0 | |
| 02/10/2024 |
24.90
|
18,845 | 25.10 | 25.40 | 24.90 | 0 | 9,700 | -0.2 | |
| 01/10/2024 |
25.20
|
21,102 | 25 | 25.50 | 25 | 0 | 0 | 0 | |
| 30/09/2024 |
25.10
|
10,456 | 25.40 | 25.40 | 24.80 | 0 | 0 | 0 | |
| 27/09/2024 |
25.10
|
10,716 | 25.40 | 25.50 | 25 | 0 | 0 | 0 | |
| 26/09/2024 |
25.70
|
26,000 | 25.40 | 26 | 24.90 | 0 | 0 | 0 | |
| 25/09/2024 |
25.60
|
7,000 | 25.40 | 26 | 25.20 | 0 | 0 | 0 | |
| 24/09/2024 |
25.50
|
43,155 | 24.80 | 25.70 | 24.80 | 37,000 | 500 | 0.9 | |
| 23/09/2024 |
24.90
|
13,201 | 25 | 25 | 24.90 | 0 | 0 | 0 | |
| 20/09/2024 |
24.80
|
13,660 | 25.30 | 25.80 | 24.80 | 0 | 0 | 0 | |
| 19/09/2024 |
25
|
14,940 | 25.20 | 25.20 | 24.90 | 0 | 0 | 0 | |
| 18/09/2024 |
25
|
34,310 | 25.80 | 25.90 | 25 | 0 | 0 | 0 | |
| 17/09/2024 |
25
|
8,435 | 25 | 25 | 24.70 | 0 | 0 | 0 | |
| 16/09/2024 |
25
|
23,020 | 25 | 25.30 | 25 | 0 | 0 | 0 | |
| 13/09/2024 |
25.20
|
1,100 | 25.60 | 25.60 | 25.20 | 0 | 0 | 0 | |
| 12/09/2024 |
25.10
|
21,000 | 25.20 | 25.70 | 25.10 | 0 | 0 | 0 | |
| 11/09/2024 |
25.30
|
5,800 | 25.40 | 25.40 | 25 | 0 | 0 | 0 | |
| 10/09/2024 |
25.40
|
25,247 | 25.50 | 25.50 | 25 | 0 | 0 | 0 | |
| 09/09/2024 |
25.50
|
22,400 | 25.90 | 25.90 | 25.40 | 0 | 0 | 0 | |
| 06/09/2024 |
25.90
|
15,052 | 26.10 | 26.20 | 25.60 | 0 | 0 | 0 | |
| 05/09/2024 |
25.70
|
9,545 | 26 | 26 | 25.70 | 0 | 0 | 0 | |
| 04/09/2024 |
25.90
|
10,612 | 26.20 | 26.20 | 25.60 | 0 | 0 | 0 | |
| 30/08/2024 |
26
|
10,002 | 25.60 | 26.20 | 25.60 | 0 | 0 | 0 | |
| 29/08/2024 |
25.60
|
20,412 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 | |
| 28/08/2024 |
25.50
|
33,530 | 26.40 | 26.40 | 25.50 | 0 | 0 | 0 | |
| 27/08/2024 |
26.20
|
39,023 | 26 | 26.20 | 25.50 | 0 | 0 | 0 | |
| 26/08/2024 |
25.90
|
38,220 | 26 | 26.20 | 25.90 | 0 | 0 | 0 | |
| 23/08/2024 |
26
|
38,910 | 26.20 | 26.20 | 25.90 | 0 | 0 | 0 | |
| 22/08/2024 |
26.20
|
13,006 | 26 | 26.60 | 26 | 0 | 0 | 0 | |
| 21/08/2024 |
26
|
26,969 | 25.90 | 26.10 | 25.90 | 0 | 0 | 0 | |
| 20/08/2024 |
26
|
34,918 | 26.20 | 26.20 | 26 | 200 | 0 | 0.0 | |
| 19/08/2024 |
26.20
|
34,022 | 26.70 | 26.70 | 26 | 0 | 0 | 0 | |
| 16/08/2024 |
26.10
|
88,039 | 26.10 | 26.50 | 25.90 | 0 | 0 | 0 | |
| 15/08/2024 |
26
|
10,601 | 26 | 26 | 25.60 | 200 | 0 | 0.0 | |
| 14/08/2024 |
25.80
|
18,332 | 26 | 26 | 25.60 | 0 | 0 | 0 | |
| 13/08/2024 |
26.20
|
11,604 | 26.10 | 26.20 | 25.50 | 0 | 0 | 0 | |
| 12/08/2024 |
26
|
5,812 | 26.90 | 26.90 | 25.90 | 0 | 0 | 0 | |
| 09/08/2024 |
26.30
|
12,201 | 26 | 26.30 | 25.90 | 0 | 0 | 0 | |
| 08/08/2024 |
26
|
16,200 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 | |
| 07/08/2024 |
25.60
|
13,631 | 26 | 26 | 25.40 | 0 | 0 | 0 | |
| 06/08/2024 |
26
|
29,704 | 25.60 | 26 | 25 | 500 | 0 | 0.0 | |
| 05/08/2024 |
25.60
|
48,375 | 27.10 | 27.10 | 25.60 | 0 | 0 | 0 | |
| 02/08/2024: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 02/08/2024 |
27.70
|
69,205 | 28.20 | 28.20 | 26.10 | 10,000 | 0 | 0.3 | |
| 01/08/2024 |
27.30
|
74,414 | 27.96 | 28.05 | 27.21 | 20,500 | 0 | 0.6 | |
| 31/07/2024 |
27.96
|
63,922 | 28.61 | 28.61 | 27.58 | 2,300 | 0 | 0.1 | |
| 30/07/2024 |
28.24
|
105,970 | 28.33 | 28.71 | 27.96 | 300 | 0 | 0.0 | |
| 29/07/2024 |
28.33
|
138,431 | 27.39 | 28.71 | 27.39 | 0 | 0 | 0 | |
| 26/07/2024 |
27.39
|
43,150 | 26.83 | 27.39 | 26.74 | 0 | 0 | 0 | |
| 25/07/2024 |
26.55
|
32,738 | 27.11 | 27.11 | 26.27 | 0 | 0 | 0 | |
| 24/07/2024 |
26.64
|
60,400 | 26.36 | 27.02 | 26.36 | 1,800 | 0 | 0.1 | |
| 23/07/2024 |
26.36
|
33,280 | 27.02 | 27.02 | 26.17 | 8,500 | 0 | 0.2 | |
| 22/07/2024 |
26.74
|
58,625 | 26.74 | 27.11 | 26.17 | 3,200 | 0 | 0.1 | |
| 19/07/2024 |
26.64
|
59,000 | 27.21 | 27.21 | 26.27 | 0 | 0 | 0 | |
| 18/07/2024 |
27.11
|
32,846 | 27.86 | 28.14 | 26.64 | 0 | 0 | 0 | |
| 17/07/2024 |
27.58
|
177,253 | 26.55 | 28.33 | 26.55 | 1,000 | 0 | 0.0 | |
| 16/07/2024 |
27.21
|
65,402 | 25.80 | 27.39 | 25.80 | 0 | 0 | 0 | |
| 15/07/2024 |
25.80
|
34,418 | 25.80 | 25.89 | 25.71 | 13,800 | 0 | 0.4 | |
| 12/07/2024 |
25.61
|
14,306 | 25.99 | 25.99 | 25.61 | 0 | 0 | 0 | |
| 11/07/2024 |
25.89
|
27,051 | 25.71 | 26.08 | 25.71 | 0 | 0 | 0 | |
| 10/07/2024 |
25.99
|
27,520 | 26.27 | 26.27 | 25.71 | 0 | 0 | 0 | |
| 09/07/2024 |
25.99
|
67,420 | 26.27 | 26.27 | 25.89 | 0 | 0 | 0 | |
| 08/07/2024 |
25.89
|
61,790 | 26.64 | 26.64 | 25.89 | 0 | 0 | 0 | |
| 05/07/2024 |
26.64
|
117,850 | 27.58 | 27.58 | 26.27 | 0 | 0 | 0 | |
| 04/07/2024 |
27.21
|
40,700 | 27.68 | 27.96 | 27.11 | 0 | 0 | 0 | |
| 03/07/2024 |
27.30
|
64,521 | 27.30 | 27.30 | 27.02 | 0 | 0 | 0 | |