| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
-0.30 | -1.86% | 9,100 | 400 | 0.0 |
15.70
16.80
15.80
|
|
2 tháng
(2024-07-22) |
-1.10 | -6.51% | 12,200 | 1,400 | 0.0 |
15.70
17.20
15.80
|
|
3 tháng
(2024-06-21) |
-2.10 | -11.73% | 21,600 | 1,400 | 0.0 |
15.70
17.90
15.80
|
|
6 tháng
(2024-03-25) |
-0.97 | -5.77% | 61,300 | 800 | 0.0 |
15.70
17.90
15.80
|
|
12 tháng
(2023-09-25) |
-0.97 | -5.77% | 119,100 | -1,300 | -0.0 |
15.56
17.90
15.80
|
|
24 tháng
(2022-09-30) |
-4.59 | -22.52% | 252,111 | -68,600 | -1.3 |
14.75
21.95
15.80
|
|
36 tháng
(2021-10-05) |
-3.82 | -19.49% | 592,369 | -67,900 | -1.2 |
14.75
23.23
15.80
|
|
60 tháng
(2019-10-16) |
3.25 | 25.93% | 1,132,269 | -52,800 | -0.8 |
11.56
28.28
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
15.80
|
3,600 | 15.10 | 15.90 | 15.10 | 200 | 400 | -0.0 | |
| 18/09/2024 |
16
|
200 | 17.40 | 17.40 | 16 | 0 | 0 | 0 | |
| 17/09/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 16/09/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 13/09/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 12/09/2024 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 11/09/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 10/09/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 09/09/2024 |
15.90
|
1,000 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 06/09/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 05/09/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 04/09/2024 |
16.80
|
400 | 16 | 16.80 | 16 | 0 | 0 | 0 | |
| 30/08/2024 |
16
|
200 | 16.30 | 16.30 | 16 | 100 | 0 | 0.0 | |
| 29/08/2024 |
16.30
|
1,400 | 16.40 | 16.40 | 16.30 | 400 | 0 | 0.0 | |
| 28/08/2024 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 27/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 26/08/2024 |
15.90
|
600 | 15.70 | 15.90 | 15.70 | 100 | 0 | 0.0 | |
| 23/08/2024 |
15.70
|
1,500 | 15.80 | 15.80 | 15.70 | 0 | 0 | 0 | |
| 22/08/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 21/08/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 20/08/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 19/08/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 16/08/2024 |
16.10
|
200 | 16 | 16.10 | 16 | 0 | 0 | 0 | |
| 15/08/2024 |
15.70
|
1,100 | 16.50 | 16.50 | 15.70 | 1,000 | 0 | 0.0 | |
| 14/08/2024 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 13/08/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 12/08/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 09/08/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 08/08/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 07/08/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 06/08/2024 |
16
|
400 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 05/08/2024 |
16.20
|
500 | 16.20 | 16.30 | 16.20 | 0 | 0 | 0 | |
| 02/08/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 01/08/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 31/07/2024 |
16.20
|
200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 30/07/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 29/07/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 26/07/2024 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 25/07/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 24/07/2024 |
16.70
|
400 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 23/07/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 22/07/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 19/07/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 18/07/2024 |
16.90
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 17/07/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 16/07/2024 |
16.90
|
400 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 | |
| 15/07/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 12/07/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 11/07/2024 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 10/07/2024 |
16.70
|
2,000 | 16.20 | 16.70 | 16.10 | 0 | 0 | 0 | |
| 09/07/2024 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 08/07/2024 |
16.80
|
200 | 17.10 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 05/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 04/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 03/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 02/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 01/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 28/06/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 27/06/2024 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 26/06/2024 |
17.70
|
300 | 18 | 18 | 17.70 | 0 | 0 | 0 | |
| 25/06/2024 |
17
|
1,800 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 24/06/2024 |
17
|
3,800 | 17.50 | 17.50 | 16.30 | 0 | 0 | 0 | |
| 21/06/2024 |
17.90
|
400 | 18 | 18 | 17.50 | 0 | 0 | 0 | |
| 20/06/2024: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 20/06/2024 |
17.50
|
1,200 | 18.40 | 18.40 | 17.50 | 0 | 0 | 0 | |
| 19/06/2024 |
17.70
|
4,400 | 17.89 | 18.07 | 17.05 | 0 | 0 | 0 | |
| 18/06/2024 |
17.79
|
1,700 | 17.98 | 17.98 | 17.79 | 0 | 0 | 0 | |
| 17/06/2024 |
17.51
|
4,600 | 17.70 | 17.70 | 17.51 | 0 | 0 | 0 | |
| 14/06/2024 |
17.51
|
1,300 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 13/06/2024 |
17.42
|
3,200 | 17.51 | 17.51 | 17.23 | 0 | 0 | 0 | |
| 12/06/2024 |
17.51
|
600 | 17.79 | 17.79 | 17.51 | 0 | 0 | 0 | |
| 11/06/2024 |
17.79
|
200 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 10/06/2024 |
17.79
|
1,700 | 17.79 | 17.89 | 17.79 | 0 | 0 | 0 | |
| 07/06/2024 |
17.79
|
6,500 | 16.95 | 17.79 | 16.95 | 0 | 0 | 0 | |
| 06/06/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 05/06/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 04/06/2024 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 03/06/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 31/05/2024 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 100 | -0.0 | |
| 30/05/2024 |
16.68
|
100 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 29/05/2024 |
16.68
|
2,500 | 16.68 | 16.77 | 16.68 | 0 | 0 | 0 | |
| 28/05/2024 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 27/05/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 24/05/2024 |
16.12
|
900 | 16.77 | 16.77 | 16.12 | 0 | 0 | 0 | |
| 23/05/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 22/05/2024 |
16.12
|
700 | 15.09 | 16.12 | 15.09 | 0 | 0 | 0 | |
| 21/05/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 20/05/2024 |
16.77
|
400 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 17/05/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 16/05/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 15/05/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 14/05/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 13/05/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 10/05/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 09/05/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 08/05/2024 |
16.77
|
2,100 | 16.77 | 16.77 | 16.77 | 0 | 500 | -0.0 | |
| 07/05/2024 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 06/05/2024 |
17.61
|
600 | 16.30 | 17.61 | 16.30 | 0 | 0 | 0 | |
| 03/05/2024 |
16.68
|
200 | 15.93 | 16.68 | 15.93 | 0 | 0 | 0 | |
| 02/05/2024 |
16.12
|
200 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 26/04/2024 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |