Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-30) |
-1.20 | -4.36% | 18,305 | 0 | 0 |
25.60
30
26.30
|
2 tháng
(2024-09-30) |
-0.50 | -1.87% | 73,484 | 0 | 0 |
25
30
26.30
|
3 tháng
(2024-09-04) |
2.27 | 9.46% | 130,535 | 0 | 0 |
24.03
30
26.30
|
6 tháng
(2024-06-03) |
3.20 | 13.84% | 274,465 | 0 | 0 |
20.79
30
26.30
|
12 tháng
(2023-12-05) |
9.39 | 55.51% | 469,609 | 0 | 0 |
15.71
30
26.30
|
24 tháng
(2022-12-12) |
7.70 | 41.39% | 614,081 | 0 | 0 |
13.98
30
26.30
|
36 tháng
(2021-12-15) |
2.29 | 9.54% | 2,158,410 | -400 | -0.0 |
13.98
30
26.30
|
60 tháng
(2019-12-26) |
18.81 | 251.13% | 4,553,977 | 1,200 | 0.0 |
5.26
30.15
26.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2024 |
26.30
|
800 | 26.40 | 26.40 | 26.30 | 0 | 0 | 0 | |
28/11/2024 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
27/11/2024 |
26.30
|
1,900 | 26.40 | 26.40 | 26.30 | 0 | 0 | 0 | |
26/11/2024 |
26.50
|
1,800 | 26.50 | 26.60 | 26.50 | 0 | 0 | 0 | |
25/11/2024 |
26.30
|
300 | 26.10 | 26.30 | 26.10 | 0 | 0 | 0 | |
22/11/2024 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
21/11/2024 |
25.60
|
1,600 | 26 | 26 | 25.50 | 0 | 0 | 0 | |
20/11/2024 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
19/11/2024 |
27.40
|
400 | 27.50 | 27.50 | 27.40 | 0 | 0 | 0 | |
18/11/2024 |
27.50
|
1,100 | 27.70 | 27.70 | 27.50 | 0 | 0 | 0 | |
15/11/2024 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
14/11/2024 |
27.60
|
1,400 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
13/11/2024 |
27.50
|
1,100 | 28.20 | 28.20 | 27.50 | 0 | 0 | 0 | |
12/11/2024 |
28.20
|
3,240 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
11/11/2024 |
28.10
|
1,001 | 30 | 30 | 28.10 | 0 | 0 | 0 | |
08/11/2024 |
28.10
|
229 | 28.50 | 28.50 | 28.10 | 0 | 0 | 0 | |
07/11/2024 |
28.50
|
217 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
06/11/2024 |
28.10
|
905 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
05/11/2024 |
28.70
|
9 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
04/11/2024 |
28.70
|
1,001 | 30 | 30 | 28.70 | 0 | 0 | 0 | |
01/11/2024 |
30
|
3 | 30 | 30 | 30 | 0 | 0 | 0 | |
31/10/2024 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
30/10/2024 |
27.50
|
1,000 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
29/10/2024 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
28/10/2024 |
27.50
|
3,809 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
25/10/2024 |
28
|
3,800 | 28.50 | 28.50 | 28 | 0 | 0 | 0 | |
24/10/2024 |
28.60
|
10,019 | 28 | 28.60 | 28 | 0 | 0 | 0 | |
23/10/2024 |
28
|
1,319 | 26.90 | 28 | 26.90 | 0 | 0 | 0 | |
22/10/2024 |
30
|
2,900 | 28.50 | 30.50 | 26.40 | 0 | 0 | 0 | |
21/10/2024 |
26.60
|
1,900 | 26.80 | 26.80 | 26.60 | 0 | 0 | 0 | |
18/10/2024 |
26.70
|
940 | 26.90 | 26.90 | 26.70 | 0 | 0 | 0 | |
17/10/2024 |
26.90
|
800 | 26.50 | 26.90 | 26.50 | 0 | 0 | 0 | |
16/10/2024 |
26.80
|
801 | 27 | 27 | 26.80 | 0 | 0 | 0 | |
15/10/2024 |
27
|
3,000 | 27 | 27 | 26.80 | 0 | 0 | 0 | |
14/10/2024 |
27
|
5,500 | 25.80 | 27 | 25.80 | 0 | 0 | 0 | |
11/10/2024 |
25.80
|
2,608 | 25.30 | 25.90 | 25.30 | 0 | 0 | 0 | |
10/10/2024 |
25.80
|
1,200 | 25.90 | 25.90 | 25.70 | 0 | 0 | 0 | |
09/10/2024 |
26
|
939 | 25.60 | 26 | 25.60 | 0 | 0 | 0 | |
08/10/2024 |
25
|
1,780 | 26.10 | 26.10 | 25 | 0 | 0 | 0 | |
07/10/2024: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
07/10/2024 |
26
|
4,014 | 26.70 | 26.70 | 24.30 | 0 | 0 | 0 | |
04/10/2024 |
26.80
|
1,850 | 26.98 | 26.98 | 26.34 | 0 | 0 | 0 | |
03/10/2024 |
25.97
|
4,800 | 27.08 | 27.08 | 25.97 | 0 | 0 | 0 | |
02/10/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
01/10/2024 |
27.08
|
1,000 | 27.17 | 27.17 | 27.08 | 0 | 0 | 0 | |
30/09/2024 |
26.80
|
2,200 | 28.00 | 28.00 | 26.80 | 0 | 0 | 0 | |
27/09/2024 |
27.82
|
3,700 | 28.00 | 28.00 | 27.72 | 0 | 0 | 0 | |
26/09/2024 |
26.43
|
3,299 | 26.43 | 26.43 | 26.34 | 0 | 0 | 0 | |
25/09/2024 |
26.15
|
2,319 | 26.15 | 26.34 | 25.88 | 0 | 0 | 0 | |
24/09/2024 |
25.69
|
700 | 25.78 | 25.78 | 25.69 | 0 | 0 | 0 | |
23/09/2024 |
25.51
|
704 | 25.88 | 25.88 | 25.51 | 0 | 0 | 0 | |
20/09/2024 |
25.51
|
5,000 | 25.88 | 25.88 | 25.41 | 0 | 0 | 0 | |
19/09/2024 |
25.41
|
8,329 | 25.14 | 25.41 | 25.14 | 0 | 0 | 0 | |
18/09/2024 |
24.95
|
4,800 | 24.58 | 25.41 | 24.49 | 0 | 0 | 0 | |
17/09/2024 |
25.41
|
2,400 | 25.88 | 25.88 | 25.23 | 0 | 0 | 0 | |
16/09/2024 |
25.60
|
2,900 | 25.32 | 25.78 | 25.32 | 0 | 0 | 0 | |
13/09/2024 |
25.41
|
5,700 | 25.60 | 25.69 | 24.86 | 0 | 0 | 0 | |
12/09/2024 |
24.30
|
2,200 | 24.40 | 24.58 | 24.30 | 0 | 0 | 0 | |
11/09/2024 |
24.40
|
500 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
10/09/2024 |
24.40
|
5,100 | 24.49 | 24.58 | 24.40 | 0 | 0 | 0 | |
09/09/2024 |
24.40
|
4,200 | 24.03 | 24.40 | 24.03 | 0 | 0 | 0 | |
06/09/2024 |
24.40
|
2,800 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
05/09/2024 |
24.49
|
2,400 | 24.40 | 24.49 | 24.30 | 0 | 0 | 0 | |
04/09/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
30/08/2024 |
24.03
|
200 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
29/08/2024 |
24.03
|
500 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
28/08/2024 |
24.21
|
2,300 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
27/08/2024 |
23.94
|
0 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
26/08/2024 |
23.94
|
1,100 | 24.03 | 24.03 | 23.94 | 0 | 0 | 0 | |
23/08/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
22/08/2024 |
24.03
|
2,900 | 24.12 | 24.12 | 23.94 | 0 | 0 | 0 | |
21/08/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
20/08/2024 |
23.84
|
500 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
19/08/2024 |
23.84
|
500 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
16/08/2024 |
22.92
|
0 | 22.92 | 22.92 | 22.92 | 0 | 0 | 0 | |
15/08/2024 |
22.83
|
1,400 | 23.10 | 23.10 | 22.83 | 0 | 0 | 0 | |
14/08/2024 |
23.20
|
9,200 | 23.10 | 23.47 | 23.10 | 0 | 0 | 0 | |
13/08/2024 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
12/08/2024 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
09/08/2024 |
22.83
|
100 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
08/08/2024 |
22.83
|
100 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
07/08/2024 |
22.73
|
0 | 22.73 | 22.73 | 22.73 | 0 | 0 | 0 | |
06/08/2024 |
23.01
|
3,810 | 22.73 | 23.01 | 22.73 | 0 | 0 | 0 | |
05/08/2024 |
23.84
|
9,500 | 24.03 | 24.03 | 23.84 | 0 | 0 | 0 | |
02/08/2024 |
24.03
|
7,000 | 23.29 | 25.78 | 23.10 | 0 | 0 | 0 | |
01/08/2024 |
24.86
|
2,010 | 26.25 | 26.25 | 23.38 | 0 | 0 | 0 | |
31/07/2024 |
24.03
|
1,300 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
30/07/2024 |
23.10
|
3,900 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
29/07/2024 |
23.10
|
700 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
26/07/2024 |
22.64
|
2,900 | 23.10 | 23.10 | 22.64 | 0 | 0 | 0 | |
25/07/2024 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
24/07/2024 |
23.20
|
8,700 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
23/07/2024 |
23.20
|
9,700 | 23.29 | 23.29 | 23.20 | 0 | 0 | 0 | |
22/07/2024 |
23.29
|
500 | 24.03 | 24.03 | 23.29 | 0 | 0 | 0 | |
19/07/2024 |
25.69
|
19,200 | 23.10 | 25.88 | 23.10 | 0 | 0 | 0 | |
18/07/2024 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
17/07/2024 |
23.75
|
3,800 | 24.49 | 24.49 | 23.75 | 0 | 0 | 0 | |
16/07/2024 |
24.49
|
100 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
15/07/2024 |
24.49
|
1,300 | 24.49 | 24.86 | 24.49 | 0 | 0 | 0 | |
12/07/2024 |
24.03
|
800 | 24.03 | 26.71 | 24.03 | 0 | 0 | 0 | |
11/07/2024 |
24.03
|
1,000 | 24.12 | 24.30 | 23.94 | 0 | 0 | 0 |