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 | 0% | 17,400 | 277 | 0.0 |
17.70
19
19
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 53,400 | 7,277 | 0.1 |
17.60
19
19
|
3 tháng
(2024-06-21) |
-0.10 | -0.55% | 89,100 | 10,067 | 0.2 |
17.50
19
19
|
6 tháng
(2024-03-25) |
2.84 | 18.76% | 431,700 | 11,967 | 0.2 |
15.07
19
19
|
12 tháng
(2023-09-25) |
3.30 | 22.45% | 712,600 | -133,033 | -2.1 |
13.79
19
19
|
24 tháng
(2022-09-30) |
3.78 | 26.57% | 801,181 | -127,933 | -2.0 |
10.96
19
19
|
36 tháng
(2021-10-05) |
1.83 | 11.30% | 1,162,829 | -119,133 | -1.8 |
10.96
21.46
19
|
60 tháng
(2019-10-16) |
5.16 | 40.24% | 1,706,531 | -111,453 | -1.5 |
9.63
21.46
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
19
|
2,100 | 18.40 | 19 | 18.40 | 0 | 0 | 0 | |
18/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
17/09/2024 |
18
|
2,200 | 18.30 | 18.30 | 18 | 0 | 0 | 0 | |
16/09/2024 |
18
|
1,600 | 18 | 18.30 | 18 | 0 | 0 | 0 | |
13/09/2024 |
17.80
|
300 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
12/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
11/09/2024 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
10/09/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
09/09/2024 |
17.90
|
700 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
06/09/2024 |
17.90
|
300 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
05/09/2024 |
17.70
|
400 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 | |
04/09/2024 |
17.90
|
2,200 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 | |
30/08/2024 |
17.90
|
800 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
29/08/2024 |
17.90
|
400 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
28/08/2024 |
17.90
|
2,300 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
27/08/2024 |
17.90
|
1,500 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
26/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
23/08/2024 |
18
|
900 | 18 | 18 | 17.90 | 200 | 0 | 0.0 | |
22/08/2024 |
17.90
|
1,100 | 17.90 | 17.90 | 17.90 | 77 | 0 | 0.0 | |
21/08/2024 |
18
|
400 | 18 | 18 | 18 | 0 | 0 | 0 | |
20/08/2024 |
18
|
1,300 | 17.90 | 18 | 17.90 | 0 | 0 | 0 | |
19/08/2024 |
17.90
|
600 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
16/08/2024 |
17.70
|
4,600 | 17.70 | 17.80 | 17.70 | 900 | 0 | 0.0 | |
15/08/2024 |
17.70
|
6,300 | 17.60 | 17.70 | 17.60 | 1,000 | 0 | 0.0 | |
14/08/2024 |
17.70
|
1,000 | 17.70 | 17.70 | 17.70 | 1,000 | 0 | 0.0 | |
13/08/2024 |
17.80
|
5,300 | 17.70 | 17.80 | 17.60 | 1,900 | 0 | 0.0 | |
12/08/2024 |
17.60
|
5,300 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
09/08/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
08/08/2024 |
17.60
|
2,700 | 17.70 | 17.70 | 17.60 | 900 | 0 | 0.0 | |
07/08/2024 |
17.70
|
1,300 | 17.50 | 17.90 | 16.70 | 500 | 0 | 0.0 | |
06/08/2024 |
17.90
|
2,400 | 17.60 | 17.90 | 17.60 | 0 | 0 | 0 | |
05/08/2024 |
17.70
|
800 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 | |
02/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
01/08/2024 |
18
|
200 | 18 | 18 | 18 | 200 | 0 | 0.0 | |
31/07/2024 |
17.80
|
600 | 18.10 | 18.30 | 17.80 | 400 | 0 | 0.0 | |
30/07/2024 |
18.10
|
1,000 | 18.30 | 18.30 | 17.70 | 200 | 0 | 0.0 | |
29/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
26/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
25/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
24/07/2024 |
18.40
|
1,200 | 17.70 | 18.40 | 17.60 | 0 | 0 | 0 | |
23/07/2024 |
17.70
|
1,700 | 18.50 | 18.50 | 17.60 | 0 | 0 | 0 | |
22/07/2024 |
17.90
|
1,000 | 18.30 | 18.30 | 17.80 | 0 | 0 | 0 | |
19/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
18/07/2024 |
18.30
|
800 | 18 | 18.30 | 17.90 | 0 | 0 | 0 | |
17/07/2024 |
18.30
|
400 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
16/07/2024 |
18.30
|
2,600 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 | |
15/07/2024 |
18.90
|
3,900 | 18 | 18.90 | 17.50 | 0 | 0 | 0 | |
12/07/2024 |
18
|
900 | 17.90 | 18 | 17.90 | 0 | 0 | 0 | |
11/07/2024 |
17.90
|
3,400 | 17.50 | 17.90 | 17.50 | 300 | 0 | 0.0 | |
10/07/2024 |
17.50
|
3,400 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 | |
09/07/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
08/07/2024 |
17.80
|
1,200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
05/07/2024 |
17.70
|
500 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
04/07/2024 |
17.60
|
1,500 | 17.60 | 17.60 | 17.60 | 1,000 | 0 | 0.0 | |
03/07/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
02/07/2024 |
17.60
|
100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
01/07/2024 |
17.50
|
1,900 | 17.80 | 17.90 | 17.50 | 1,400 | 0 | 0.0 | |
28/06/2024 |
18
|
600 | 17 | 18 | 17 | 0 | 210 | -0.0 | |
27/06/2024 |
17.50
|
3,200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
26/06/2024 |
17.50
|
4,600 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 | |
25/06/2024 |
17.50
|
1,500 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 | |
24/06/2024 |
17.90
|
2,000 | 18 | 18 | 17.90 | 300 | 0 | 0.0 | |
21/06/2024 |
18.10
|
3,200 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
20/06/2024 |
18.10
|
1,300 | 18.10 | 18.20 | 18 | 0 | 600 | -0.0 | |
19/06/2024 |
18.20
|
2,600 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 | |
18/06/2024 |
18.30
|
2,600 | 18.20 | 18.40 | 18.20 | 1,600 | 200 | 0.0 | |
17/06/2024 |
18.50
|
700 | 19 | 19 | 18.30 | 0 | 100 | -0.0 | |
14/06/2024: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
14/06/2024 |
18.40
|
16,400 | 19 | 19.10 | 18.30 | 0 | 0 | 0 | |
13/06/2024 |
18.90
|
13,700 | 18.90 | 19.17 | 18.90 | 0 | 0 | 0 | |
12/06/2024 |
18.90
|
7,400 | 20.54 | 20.54 | 18.81 | 0 | 0 | 0 | |
11/06/2024 |
18.90
|
7,000 | 18.81 | 18.99 | 18.81 | 0 | 0 | 0 | |
10/06/2024 |
18.90
|
14,300 | 18.53 | 18.90 | 18.53 | 100 | 0 | 0.0 | |
07/06/2024 |
18.53
|
2,700 | 18.44 | 18.81 | 18.44 | 0 | 0 | 0 | |
06/06/2024 |
18.53
|
9,100 | 18.26 | 18.72 | 18.26 | 0 | 0 | 0 | |
05/06/2024 |
18.17
|
3,300 | 18.17 | 18.72 | 18.08 | 0 | 0 | 0 | |
04/06/2024 |
18.08
|
11,600 | 18.08 | 18.08 | 17.90 | 0 | 0 | 0 | |
03/06/2024 |
17.99
|
1,600 | 17.90 | 17.99 | 17.90 | 0 | 0 | 0 | |
31/05/2024 |
17.99
|
10,300 | 18.17 | 18.17 | 17.80 | 200 | 0 | 0.0 | |
30/05/2024 |
17.90
|
2,500 | 17.99 | 17.99 | 17.90 | 0 | 0 | 0 | |
29/05/2024 |
17.80
|
10,600 | 18.08 | 18.08 | 17.71 | 100 | 0 | 0.0 | |
28/05/2024 |
18.08
|
3,100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
27/05/2024 |
18.08
|
5,800 | 18.08 | 18.17 | 18.08 | 100 | 0 | 0.0 | |
24/05/2024 |
17.80
|
11,400 | 17.80 | 17.99 | 17.80 | 0 | 0 | 0 | |
23/05/2024 |
17.80
|
17,300 | 17.80 | 18.17 | 17.80 | 200 | 0 | 0.0 | |
22/05/2024 |
17.80
|
15,600 | 18.08 | 18.08 | 17.80 | 200 | 0 | 0.0 | |
21/05/2024 |
17.80
|
3,300 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 | |
20/05/2024 |
17.80
|
17,900 | 17.62 | 17.80 | 17.62 | 0 | 0 | 0 | |
17/05/2024 |
17.53
|
6,600 | 17.53 | 17.53 | 17.44 | 0 | 0 | 0 | |
16/05/2024 |
17.53
|
5,300 | 17.35 | 17.62 | 17.35 | 0 | 0 | 0 | |
15/05/2024 |
17.35
|
26,100 | 17.35 | 17.53 | 17.26 | 0 | 0 | 0 | |
14/05/2024 |
17.17
|
10,600 | 16.89 | 17.35 | 16.89 | 100 | 0 | 0.0 | |
13/05/2024 |
16.62
|
7,300 | 16.53 | 16.71 | 16.53 | 0 | 0 | 0 | |
10/05/2024 |
16.71
|
10,100 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
09/05/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
08/05/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
07/05/2024 |
16.80
|
3,100 | 16.16 | 16.89 | 16.16 | 0 | 0 | 0 | |
06/05/2024 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
03/05/2024 |
16.16
|
1,000 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
02/05/2024 |
16.16
|
11,200 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
26/04/2024 |
16.16
|
5,800 | 16.16 | 16.16 | 15.98 | 0 | 0 | 0 |