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) |
-1.27 | -8.86% | 244,900 | -800 | -0.0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.93 | -12.82% | 718,400 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-21) |
-13.78 | -51.26% | 2,244,000 | 8,400 | 0.2 |
12.13
26.88
13.80
|
6 tháng
(2024-04-01) |
-7.43 | -36.20% | 3,316,800 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-25) |
1.81 | 16% | 5,013,900 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-09-30) |
-3.61 | -21.59% | 6,072,320 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-05) |
-6.31 | -32.52% | 10,500,429 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-16) |
4.70 | 55.95% | 18,236,484 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
13.80
|
500 | 13.40 | 13.80 | 13.40 | 0 | 0 | 0 | |
18/09/2024 |
13.10
|
11,400 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 | |
17/09/2024 |
13
|
10,500 | 13.20 | 13.20 | 13 | 0 | 0 | 0 | |
16/09/2024 |
13.20
|
4,000 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 | |
13/09/2024 |
13.20
|
7,600 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 | |
12/09/2024 |
13.50
|
4,400 | 13 | 13.50 | 13 | 0 | 0 | 0 | |
11/09/2024 |
13
|
17,400 | 13 | 13.10 | 13 | 0 | 0 | 0 | |
10/09/2024 |
13.50
|
11,600 | 13.50 | 13.50 | 13 | 0 | 0 | 0 | |
09/09/2024 |
13.50
|
2,900 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
06/09/2024 |
13.50
|
6,000 | 13.40 | 13.70 | 13.40 | 0 | 0 | 0 | |
05/09/2024 |
13.70
|
7,100 | 13.80 | 13.80 | 13.70 | 0 | 0 | 0 | |
04/09/2024 |
13.80
|
11,700 | 14 | 14 | 13.70 | 0 | 0 | 0 | |
30/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/08/2024 |
14
|
14,800 | 14.60 | 14.60 | 13.90 | 0 | 0 | 0 | |
29/08/2024 |
14.00
|
8,800 | 12.88 | 14.00 | 12.88 | 0 | 0 | 0 | |
28/08/2024 |
14.19
|
23,700 | 14.19 | 14.19 | 13.81 | 0 | 0 | 0 | |
27/08/2024 |
14.19
|
6,500 | 14.19 | 14.19 | 14.09 | 0 | 0 | 0 | |
26/08/2024 |
14.09
|
11,300 | 14.28 | 14.28 | 14.09 | 0 | 0 | 0 | |
23/08/2024 |
14.19
|
9,500 | 14.47 | 14.47 | 14.09 | 0 | 0 | 0 | |
22/08/2024 |
14.28
|
20,900 | 14.28 | 14.65 | 14.28 | 0 | 0 | 0 | |
21/08/2024 |
14.56
|
42,300 | 14.00 | 14.56 | 13.91 | 0 | 0 | 0 | |
20/08/2024 |
14.37
|
12,500 | 13.91 | 14.37 | 13.72 | 0 | 800 | -0.0 | |
19/08/2024 |
13.72
|
7,400 | 13.81 | 14.00 | 13.72 | 0 | 0 | 0 | |
16/08/2024 |
13.72
|
8,800 | 13.63 | 13.81 | 13.25 | 100 | 0 | 0.0 | |
15/08/2024 |
13.07
|
7,500 | 13.44 | 13.44 | 13.07 | 0 | 0 | 0 | |
14/08/2024 |
13.25
|
22,000 | 14.37 | 14.37 | 13.25 | 0 | 0 | 0 | |
13/08/2024 |
14.19
|
12,200 | 14.37 | 14.47 | 14.00 | 0 | 0 | 0 | |
12/08/2024 |
13.91
|
42,600 | 13.44 | 14.19 | 13.16 | 0 | 0 | 0 | |
09/08/2024 |
13.07
|
17,400 | 13.07 | 13.07 | 12.69 | 0 | 0 | 0 | |
08/08/2024 |
12.32
|
5,200 | 12.60 | 12.97 | 12.32 | 0 | 0 | 0 | |
07/08/2024 |
12.60
|
18,000 | 12.88 | 13.07 | 12.41 | 0 | 0 | 0 | |
06/08/2024 |
12.51
|
28,100 | 12.51 | 12.51 | 11.67 | 0 | 0 | 0 | |
05/08/2024 |
12.13
|
21,000 | 13.07 | 13.35 | 12.13 | 0 | 0 | 0 | |
02/08/2024 |
13.16
|
17,800 | 13.81 | 13.81 | 12.97 | 0 | 0 | 0 | |
01/08/2024 |
13.35
|
38,400 | 14.19 | 14.19 | 12.97 | 0 | 0 | 0 | |
31/07/2024 |
13.63
|
27,500 | 14.28 | 14.28 | 13.63 | 0 | 0 | 0 | |
30/07/2024 |
14.00
|
14,300 | 14.09 | 14.37 | 13.81 | 100 | 0 | 0.0 | |
29/07/2024 |
13.72
|
37,500 | 15.31 | 15.31 | 13.72 | 800 | 0 | 0.0 | |
26/07/2024 |
14.47
|
33,700 | 14.56 | 14.56 | 13.16 | 0 | 0 | 0 | |
25/07/2024 |
14.56
|
11,900 | 14.93 | 14.93 | 14.19 | 0 | 0 | 0 | |
24/07/2024 |
14.93
|
47,400 | 14.84 | 15.21 | 14.37 | 0 | 0 | 0 | |
23/07/2024 |
14.84
|
9,100 | 15.59 | 15.68 | 14.84 | 100 | 0 | 0.0 | |
22/07/2024 |
15.03
|
45,700 | 16.33 | 16.33 | 14.47 | 100 | 0 | 0.0 | |
19/07/2024 |
16.33
|
12,000 | 17.17 | 17.17 | 15.03 | 0 | 0 | 0 | |
18/07/2024 |
16.33
|
83,100 | 17.08 | 17.08 | 15.77 | 0 | 0 | 0 | |
17/07/2024 |
17.27
|
32,600 | 18.39 | 18.39 | 17.27 | 0 | 0 | 0 | |
16/07/2024 |
18.67
|
13,900 | 18.67 | 18.76 | 17.83 | 0 | 0 | 0 | |
15/07/2024 |
18.76
|
8,300 | 19.04 | 19.04 | 18.29 | 0 | 0 | 0 | |
12/07/2024 |
18.67
|
27,300 | 18.76 | 18.76 | 18.20 | 0 | 0 | 0 | |
11/07/2024 |
18.85
|
39,000 | 18.76 | 18.95 | 18.48 | 0 | 0 | 0 | |
10/07/2024 |
19.04
|
34,200 | 19.04 | 19.32 | 18.76 | 0 | 0 | 0 | |
09/07/2024 |
19.04
|
90,700 | 19.13 | 19.23 | 18.48 | 0 | 0 | 0 | |
08/07/2024 |
19.41
|
43,700 | 19.13 | 19.69 | 19.13 | 0 | 0 | 0 | |
05/07/2024 |
19.69
|
56,000 | 20.91 | 20.91 | 19.60 | 0 | 0 | 0 | |
04/07/2024 |
20.35
|
28,800 | 19.97 | 20.91 | 19.79 | 0 | 0 | 0 | |
03/07/2024 |
19.60
|
23,700 | 20.07 | 20.07 | 19.13 | 0 | 0 | 0 | |
02/07/2024 |
19.51
|
47,800 | 20.16 | 20.16 | 18.67 | 0 | 0 | 0 | |
01/07/2024 |
20.16
|
15,200 | 22.59 | 22.59 | 19.23 | 0 | 0 | 0 | |
28/06/2024 |
20.35
|
76,900 | 20.25 | 22.21 | 18.76 | 0 | 0 | 0 | |
27/06/2024 |
22.12
|
51,700 | 23.43 | 23.43 | 21.37 | 0 | 0 | 0 | |
26/06/2024 |
23.71
|
71,300 | 23.99 | 23.99 | 22.68 | 0 | 0 | 0 | |
25/06/2024 |
23.80
|
182,600 | 24.45 | 24.45 | 23.15 | 0 | 0 | 0 | |
24/06/2024 |
25.76
|
447,500 | 30.89 | 30.89 | 24.36 | 10,000 | 2,000 | 0.2 | |
21/06/2024 |
26.88
|
139,300 | 26.88 | 26.88 | 26.79 | 0 | 0 | 0 | |
20/06/2024 |
23.43
|
409,600 | 23.24 | 23.43 | 23.24 | 10,000 | 0 | 0.3 | |
19/06/2024 |
20.63
|
166,200 | 18.29 | 20.63 | 18.29 | 0 | 0 | 0 | |
18/06/2024 |
18.29
|
30,400 | 17.73 | 18.57 | 17.73 | 0 | 0 | 0 | |
17/06/2024 |
17.73
|
5,300 | 18.67 | 18.67 | 17.55 | 0 | 0 | 0 | |
14/06/2024 |
17.55
|
33,300 | 17.92 | 18.57 | 17.55 | 0 | 0 | 0 | |
13/06/2024 |
18.57
|
15,100 | 18.20 | 18.85 | 18.20 | 0 | 0 | 0 | |
12/06/2024 |
18.01
|
5,000 | 19.60 | 19.60 | 18.01 | 0 | 0 | 0 | |
11/06/2024 |
19.04
|
32,800 | 19.60 | 20.44 | 17.08 | 0 | 0 | 0 | |
10/06/2024 |
19.41
|
24,800 | 20.53 | 20.53 | 19.13 | 0 | 0 | 0 | |
07/06/2024 |
20.25
|
31,500 | 21.84 | 22.40 | 19.51 | 0 | 0 | 0 | |
06/06/2024 |
20.72
|
34,000 | 23.15 | 23.15 | 20.44 | 0 | 0 | 0 | |
05/06/2024 |
20.25
|
126,700 | 18.85 | 20.25 | 18.85 | 0 | 0 | 0 | |
04/06/2024 |
19.13
|
17,400 | 16.99 | 19.32 | 16.80 | 0 | 0 | 0 | |
03/06/2024 |
16.71
|
1,200 | 17.45 | 17.45 | 16.71 | 0 | 0 | 0 | |
31/05/2024 |
16.61
|
5,300 | 16.43 | 16.61 | 16.43 | 0 | 0 | 0 | |
30/05/2024 |
16.43
|
200 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
29/05/2024 |
16.71
|
6,300 | 16.80 | 16.80 | 16.33 | 0 | 0 | 0 | |
28/05/2024 |
16.80
|
8,200 | 16.33 | 17.36 | 16.33 | 0 | 0 | 0 | |
27/05/2024 |
17.45
|
2,700 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
24/05/2024 |
17.36
|
3,400 | 17.27 | 17.73 | 17.27 | 0 | 0 | 0 | |
23/05/2024 |
17.73
|
8,600 | 17.64 | 18.20 | 16.61 | 0 | 0 | 0 | |
22/05/2024 |
16.43
|
9,000 | 16.61 | 16.61 | 16.43 | 0 | 0 | 0 | |
21/05/2024 |
16.33
|
9,300 | 16.80 | 16.80 | 16.33 | 0 | 0 | 0 | |
20/05/2024 |
17.55
|
1,900 | 18.67 | 18.67 | 17.55 | 0 | 0 | 0 | |
17/05/2024 |
18.01
|
900 | 18.29 | 18.29 | 18.01 | 0 | 0 | 0 | |
16/05/2024 |
19.60
|
1,300 | 18.67 | 19.60 | 16.80 | 0 | 0 | 0 | |
15/05/2024 |
20.53
|
200 | 16.80 | 20.53 | 16.80 | 0 | 0 | 0 | |
14/05/2024 |
20.44
|
3,400 | 22.21 | 22.21 | 17.55 | 0 | 0 | 0 | |
13/05/2024 |
19.41
|
500 | 19.51 | 19.51 | 19.41 | 0 | 0 | 0 | |
10/05/2024 |
17.55
|
500 | 18.01 | 18.01 | 17.55 | 0 | 0 | 0 | |
09/05/2024 |
17.83
|
2,100 | 15.96 | 17.92 | 15.96 | 0 | 0 | 0 | |
08/05/2024 |
16.52
|
14,000 | 15.49 | 16.80 | 15.49 | 0 | 0 | 0 | |
07/05/2024 |
15.21
|
300 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
06/05/2024 |
14.93
|
5,800 | 14.56 | 15.40 | 14.56 | 0 | 0 | 0 | |
03/05/2024 |
15.40
|
400 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
02/05/2024 |
15.87
|
1,300 | 11.85 | 15.87 | 11.85 | 0 | 0 | 0 | |
26/04/2024 |
14.00
|
23,200 | 16.05 | 17.64 | 13.72 | 0 | 0 | 0 |