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) |
-0.60 | -3.47% | 297,800 | 200 | 0.0 |
15.80
17.30
16
|
2 tháng
(2024-07-22) |
-4.40 | -20.86% | 754,200 | 700 | 0.0 |
15.80
21.81
16
|
3 tháng
(2024-06-21) |
-4.88 | -22.60% | 2,221,200 | 700 | 0.0 |
15.80
24.03
16
|
6 tháng
(2024-03-25) |
0.50 | 3.08% | 3,678,508 | 700 | 0.0 |
14.30
24.03
16
|
12 tháng
(2023-09-25) |
0.58 | 3.58% | 5,532,509 | -6,000 | -0.1 |
13.83
24.03
16
|
24 tháng
(2022-09-30) |
5.64 | 50.93% | 7,207,443 | -17,100 | -0.4 |
8.54
24.03
16
|
36 tháng
(2021-10-05) |
9.59 | 134.79% | 12,369,801 | -10,000 | -0.3 |
7.11
24.03
16
|
60 tháng
(2019-10-16) |
14.41 | 628.65% | 17,279,335 | -9,900 | -0.3 |
2.21
24.03
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
16
|
9,900 | 16.10 | 16.20 | 16 | 0 | 0 | 0 | |
18/09/2024 |
16.70
|
3,700 | 16.70 | 17 | 16.40 | 0 | 0 | 0 | |
17/09/2024 |
16
|
4,300 | 16 | 16 | 16 | 0 | 0 | 0 | |
16/09/2024 |
16.30
|
26,200 | 16.30 | 16.30 | 15.80 | 0 | 0 | 0 | |
13/09/2024 |
16.30
|
4,300 | 16.10 | 16.50 | 16.10 | 0 | 0 | 0 | |
12/09/2024 |
16
|
3,500 | 16 | 16.30 | 16 | 0 | 0 | 0 | |
11/09/2024 |
16
|
4,000 | 15.80 | 16 | 15.80 | 0 | 0 | 0 | |
10/09/2024 |
16.30
|
16,200 | 16.20 | 16.50 | 16.10 | 0 | 0 | 0 | |
09/09/2024 |
15.80
|
20,800 | 16.50 | 16.60 | 15.80 | 0 | 0 | 0 | |
06/09/2024 |
16.50
|
2,300 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 | |
05/09/2024 |
16.40
|
32,500 | 16.30 | 16.60 | 16.30 | 0 | 0 | 0 | |
04/09/2024 |
16.50
|
4,000 | 16.40 | 16.50 | 16.40 | 0 | 0 | 0 | |
30/08/2024 |
16.30
|
4,100 | 16.60 | 16.60 | 16.30 | 0 | 0 | 0 | |
29/08/2024 |
16.40
|
35,100 | 16.70 | 16.80 | 16 | 100 | 0 | 0.0 | |
28/08/2024 |
16.70
|
20,000 | 16.80 | 16.80 | 16.40 | 0 | 0 | 0 | |
27/08/2024 |
16.80
|
11,500 | 17 | 17 | 16.70 | 0 | 0 | 0 | |
26/08/2024 |
16.90
|
18,300 | 17 | 17.20 | 16.90 | 100 | 0 | 0.0 | |
23/08/2024 |
17.10
|
19,400 | 17 | 17.10 | 16.90 | 0 | 0 | 0 | |
22/08/2024 |
17
|
18,600 | 17 | 17.20 | 16.90 | 0 | 0 | 0 | |
21/08/2024 |
17
|
31,500 | 17.30 | 17.30 | 17 | 0 | 0 | 0 | |
20/08/2024 |
17.30
|
17,500 | 17.10 | 17.30 | 17 | 0 | 0 | 0 | |
19/08/2024 |
17.10
|
45,900 | 17.30 | 17.30 | 17 | 200 | 0 | 0.0 | |
16/08/2024 |
17
|
30,900 | 17 | 17.30 | 16.90 | 0 | 0 | 0 | |
15/08/2024 |
16.70
|
1,400 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 | |
14/08/2024 |
17
|
7,800 | 16.70 | 17.10 | 16.70 | 0 | 0 | 0 | |
13/08/2024 |
16.60
|
21,900 | 17 | 17 | 16.40 | 0 | 0 | 0 | |
12/08/2024 |
17.10
|
22,800 | 17.70 | 17.70 | 16.80 | 0 | 0 | 0 | |
09/08/2024 |
17.70
|
30,200 | 18 | 18 | 17.40 | 0 | 0 | 0 | |
08/08/2024 |
17.60
|
7,400 | 17.90 | 17.90 | 17.60 | 0 | 0 | 0 | |
07/08/2024: Cổ tức tiền mặt tỉ lệ: 1% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/26 (Volume + 26%, Ratio=0.26) | |||||||||
07/08/2024 |
17.70
|
8,300 | 18.80 | 18.80 | 17.50 | 0 | 0 | 0 | |
06/08/2024 |
18.81
|
44,800 | 18.97 | 18.97 | 18.18 | 800 | 0 | 0.0 | |
05/08/2024 |
17.39
|
59,100 | 20.15 | 20.15 | 17.39 | 100 | 0 | 0.0 | |
02/08/2024 |
19.84
|
29,200 | 19.92 | 19.92 | 19.28 | 0 | 0 | 0 | |
01/08/2024 |
19.28
|
10,500 | 21.50 | 21.50 | 18.97 | 0 | 0 | 0 | |
31/07/2024 |
20.55
|
20,200 | 21.34 | 21.34 | 19.99 | 0 | 0 | 0 | |
30/07/2024 |
21.65
|
44,600 | 21.34 | 21.81 | 21.02 | 0 | 0 | 0 | |
29/07/2024 |
21.81
|
12,300 | 20.86 | 21.97 | 20.86 | 0 | 0 | 0 | |
26/07/2024 |
20.79
|
5,900 | 20.63 | 20.86 | 20.55 | 0 | 600 | -0.0 | |
25/07/2024 |
20.55
|
3,800 | 20.79 | 20.79 | 20.47 | 0 | 0 | 0 | |
24/07/2024 |
21.10
|
16,600 | 21.34 | 21.34 | 19.76 | 0 | 0 | 0 | |
23/07/2024 |
20.79
|
25,700 | 21.34 | 21.34 | 20.63 | 0 | 0 | 0 | |
22/07/2024 |
21.10
|
7,100 | 21.10 | 21.26 | 20.39 | 0 | 0 | 0 | |
19/07/2024 |
21.18
|
5,000 | 21.18 | 21.18 | 20.94 | 0 | 0 | 0 | |
18/07/2024 |
21.58
|
8,300 | 20.55 | 21.65 | 20.23 | 0 | 0 | 0 | |
17/07/2024 |
20.79
|
32,000 | 22.29 | 22.29 | 20.79 | 0 | 0 | 0 | |
16/07/2024 |
22.05
|
11,900 | 22.05 | 22.76 | 22.05 | 0 | 0 | 0 | |
15/07/2024 |
21.81
|
16,100 | 22.13 | 23.71 | 21.81 | 0 | 0 | 0 | |
12/07/2024 |
22.44
|
22,700 | 22.76 | 22.76 | 20.86 | 0 | 0 | 0 | |
11/07/2024 |
22.13
|
25,800 | 22.76 | 22.92 | 22.13 | 0 | 0 | 0 | |
10/07/2024 |
22.76
|
73,000 | 23.47 | 23.55 | 22.68 | 0 | 0 | 0 | |
09/07/2024 |
22.84
|
78,300 | 23.95 | 23.95 | 22.76 | 0 | 0 | 0 | |
08/07/2024 |
24.03
|
24,700 | 24.10 | 24.50 | 23.39 | 0 | 0 | 0 | |
05/07/2024 |
23.47
|
130,800 | 24.66 | 24.66 | 23.47 | 0 | 0 | 0 | |
04/07/2024 |
23.71
|
80,800 | 22.92 | 23.95 | 22.92 | 0 | 0 | 0 | |
03/07/2024 |
23.08
|
49,300 | 23.63 | 23.71 | 22.84 | 0 | 0 | 0 | |
02/07/2024 |
23.71
|
57,900 | 21.73 | 23.71 | 21.34 | 0 | 0 | 0 | |
01/07/2024 |
22.13
|
84,700 | 22.37 | 23.16 | 19.99 | 0 | 0 | 0 | |
28/06/2024 |
22.05
|
68,000 | 23.08 | 23.39 | 21.42 | 0 | 0 | 0 | |
27/06/2024 |
23.71
|
199,600 | 23.31 | 23.71 | 22.29 | 0 | 0 | 0 | |
26/06/2024 |
22.13
|
180,800 | 19.36 | 22.13 | 19.36 | 0 | 0 | 0 | |
25/06/2024 |
19.52
|
59,100 | 20.94 | 20.94 | 18.65 | 0 | 0 | 0 | |
24/06/2024 |
21.81
|
74,600 | 21.73 | 22.76 | 21.10 | 0 | 0 | 0 | |
21/06/2024 |
21.58
|
183,600 | 18.97 | 21.58 | 18.81 | 0 | 0 | 0 | |
20/06/2024 |
19.13
|
103,600 | 19.05 | 19.68 | 18.34 | 0 | 0 | 0 | |
19/06/2024 |
19.36
|
61,100 | 20.55 | 20.55 | 19.36 | 0 | 0 | 0 | |
18/06/2024 |
20.07
|
74,400 | 19.44 | 21.34 | 19.44 | 0 | 0 | 0 | |
17/06/2024 |
19.44
|
126,000 | 16.91 | 19.44 | 16.91 | 0 | 0 | 0 | |
14/06/2024 |
16.99
|
75,900 | 16.68 | 17.78 | 16.12 | 0 | 0 | 0 | |
13/06/2024 |
16.04
|
22,200 | 15.57 | 16.04 | 15.57 | 0 | 0 | 0 | |
12/06/2024 |
15.41
|
20,700 | 15.57 | 15.57 | 15.33 | 0 | 0 | 0 | |
11/06/2024 |
15.57
|
62,800 | 16.20 | 16.20 | 15.25 | 0 | 0 | 0 | |
10/06/2024 |
16.20
|
79,500 | 16.36 | 16.44 | 16.20 | 0 | 0 | 0 | |
07/06/2024 |
16.28
|
129,500 | 16.04 | 17.39 | 15.81 | 0 | 0 | 0 | |
06/06/2024 |
15.81
|
41,200 | 15.65 | 16.04 | 15.57 | 0 | 0 | 0 | |
05/06/2024 |
15.57
|
12,200 | 15.49 | 15.57 | 15.49 | 0 | 0 | 0 | |
04/06/2024 |
15.57
|
7,600 | 15.41 | 15.73 | 15.41 | 0 | 0 | 0 | |
03/06/2024 |
15.41
|
12,300 | 15.25 | 15.49 | 15.02 | 0 | 0 | 0 | |
31/05/2024 |
15.09
|
5,500 | 15.25 | 15.25 | 15.02 | 0 | 0 | 0 | |
30/05/2024 |
15.02
|
5,000 | 15.25 | 15.41 | 15.02 | 0 | 0 | 0 | |
29/05/2024 |
15.17
|
9,500 | 14.94 | 15.41 | 14.86 | 0 | 0 | 0 | |
28/05/2024 |
15.02
|
9,600 | 14.94 | 15.02 | 14.86 | 0 | 0 | 0 | |
27/05/2024 |
15.02
|
12,000 | 15.09 | 15.09 | 14.94 | 0 | 0 | 0 | |
24/05/2024 |
14.94
|
4,800 | 15.25 | 15.33 | 14.94 | 0 | 0 | 0 | |
23/05/2024 |
15.41
|
12,900 | 15.25 | 15.41 | 15.17 | 0 | 0 | 0 | |
22/05/2024 |
15.49
|
10,100 | 15.65 | 15.65 | 15.33 | 0 | 0 | 0 | |
21/05/2024 |
15.57
|
6,600 | 15.65 | 15.65 | 15.57 | 0 | 0 | 0 | |
20/05/2024 |
15.65
|
21,300 | 15.81 | 15.81 | 15.49 | 0 | 0 | 0 | |
17/05/2024 |
15.57
|
9,100 | 15.73 | 15.73 | 15.57 | 0 | 0 | 0 | |
16/05/2024 |
15.73
|
19,800 | 16.20 | 16.20 | 15.49 | 0 | 0 | 0 | |
15/05/2024 |
15.89
|
28,400 | 15.81 | 15.89 | 15.65 | 0 | 0 | 0 | |
14/05/2024 |
15.57
|
3,500 | 15.89 | 16.04 | 15.57 | 0 | 0 | 0 | |
13/05/2024 |
15.49
|
20,400 | 15.89 | 15.89 | 15.49 | 0 | 0 | 0 | |
10/05/2024 |
15.81
|
3,500 | 15.89 | 15.89 | 15.65 | 0 | 0 | 0 | |
09/05/2024 |
16.04
|
4,600 | 15.89 | 16.12 | 15.89 | 0 | 0 | 0 | |
08/05/2024 |
16.04
|
2,700 | 16.12 | 16.12 | 16.04 | 0 | 0 | 0 | |
07/05/2024 |
16.20
|
4,500 | 15.96 | 16.20 | 15.89 | 0 | 0 | 0 | |
06/05/2024 |
16.28
|
8,900 | 16.28 | 16.44 | 15.89 | 0 | 0 | 0 | |
03/05/2024 |
15.73
|
21,000 | 14.30 | 15.73 | 14.30 | 0 | 0 | 0 | |
02/05/2024 |
14.30
|
5,700 | 14.30 | 14.38 | 13.51 | 0 | 0 | 0 | |
26/04/2024 |
14.62
|
7,100 | 14.62 | 14.62 | 14.46 | 0 | 0 | 0 |