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) |
-0.37 | -2.09% | 106,236,700 | -4,769,865 | -87.0 |
16.78
17.61
17.15
|
2 tháng
(2024-07-22) |
0.28 | 1.65% | 199,109,400 | -5,636,882 | -102.6 |
16.50
17.61
17.15
|
3 tháng
(2024-06-21) |
0.09 | 0.55% | 381,728,200 | -8,883,351 | -163.8 |
16.50
17.65
17.15
|
6 tháng
(2024-03-25) |
0.19 | 1.10% | 969,125,800 | -16,196,174 | -300.6 |
15.17
18.34
17.15
|
12 tháng
(2023-09-25) |
0.37 | 2.20% | 2,341,688,800 | -1,068,852 | -15.0 |
15.17
18.34
17.15
|
24 tháng
(2022-09-30) |
-5.06 | -22.77% | 3,542,579,900 | -258,914,634 | -7,826.8 |
11.72
27.27
17.15
|
36 tháng
(2021-10-05) |
2.60 | 17.91% | 3,686,023,300 | -260,258,256 | -7,814.7 |
11.72
27.27
17.15
|
60 tháng
(2019-10-16) |
6.34 | 58.63% | 3,909,450,390 | -262,971,836 | -7,871.6 |
9.51
27.27
17.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
19/09/2024 |
17.15
|
2,146,000 | 17.50 | 17.50 | 17.05 | 3,100 | 797,087 | -13.6 | |
18/09/2024 |
17.06
|
4,529,000 | 17.10 | 17.19 | 17.06 | 270,400 | 269,100 | 0.0 | |
17/09/2024 |
17.10
|
5,261,800 | 16.87 | 17.15 | 16.87 | 1,148,000 | 3,100 | 21.1 | |
16/09/2024 |
16.87
|
5,716,900 | 16.92 | 17.01 | 16.83 | 0 | 0 | 0 | |
13/09/2024 |
16.87
|
2,564,900 | 16.87 | 16.92 | 16.83 | 70,300 | 637,100 | -10.4 | |
12/09/2024 |
16.87
|
2,661,800 | 16.87 | 16.96 | 16.83 | 41,900 | 730,000 | -12.6 | |
11/09/2024 |
16.87
|
3,008,200 | 16.73 | 16.96 | 16.73 | 38,600 | 561,100 | -9.6 | |
10/09/2024 |
16.83
|
4,185,900 | 16.87 | 16.92 | 16.78 | 67,000 | 964,600 | -16.4 | |
09/09/2024 |
16.83
|
2,484,100 | 16.96 | 16.96 | 16.78 | 42,300 | 903,300 | -15.8 | |
06/09/2024 |
16.96
|
8,893,900 | 17.01 | 17.24 | 16.73 | 52,300 | 601,100 | -10.1 | |
05/09/2024 |
17.10
|
5,322,700 | 17.15 | 17.15 | 16.96 | 16,300 | 250,100 | -4.3 | |
04/09/2024 |
17.10
|
5,429,700 | 17.01 | 17.10 | 16.92 | 124,000 | 41,000 | 1.5 | |
30/08/2024 |
17.06
|
6,273,800 | 16.92 | 17.24 | 16.92 | 415,722 | 128,700 | 5.4 | |
29/08/2024 |
16.78
|
14,867,600 | 17.24 | 17.47 | 16.73 | 191,400 | 73,300 | 2.2 | |
28/08/2024 |
17.19
|
3,574,800 | 17.24 | 17.29 | 17.15 | 6,200 | 147,300 | -2.6 | |
27/08/2024 |
17.24
|
2,973,100 | 17.38 | 17.42 | 17.19 | 0 | 278,100 | -5.2 | |
26/08/2024 |
17.29
|
5,560,500 | 17.47 | 17.61 | 17.24 | 0 | 106,000 | -2.0 | |
23/08/2024 |
17.33
|
3,833,600 | 17.33 | 17.38 | 17.19 | 113,000 | 66,300 | 0.9 | |
22/08/2024 |
17.33
|
5,015,500 | 17.70 | 17.70 | 17.33 | 6,200 | 634,700 | -11.9 | |
21/08/2024 |
17.61
|
6,807,300 | 17.52 | 17.65 | 17.42 | 173,300 | 347,000 | -3.3 | |
20/08/2024 |
17.52
|
5,125,600 | 17.65 | 17.65 | 17.38 | 8,100 | 21,000 | -0.2 | |
19/08/2024 |
17.56
|
14,473,100 | 17.10 | 17.75 | 16.96 | 648,400 | 58,400 | 11.1 | |
16/08/2024 |
17.06
|
3,175,200 | 16.87 | 17.15 | 16.83 | 298,700 | 156,400 | 2.7 | |
15/08/2024 |
16.83
|
1,645,700 | 16.96 | 17.01 | 16.69 | 49,700 | 85,900 | -0.7 | |
14/08/2024 |
16.96
|
3,210,200 | 17.29 | 17.29 | 16.92 | 14,200 | 493,700 | -8.9 | |
13/08/2024 |
17.24
|
4,363,300 | 17.29 | 17.38 | 17.06 | 99,600 | 42,500 | 1.1 | |
12/08/2024 |
17.33
|
5,269,000 | 16.92 | 17.42 | 16.87 | 118,700 | 95,300 | 0.4 | |
09/08/2024 |
16.87
|
5,532,800 | 16.83 | 16.96 | 16.83 | 0 | 23,400 | -0.4 | |
08/08/2024 |
16.87
|
11,307,500 | 16.83 | 17.06 | 16.69 | 11,800 | 134,100 | -2.3 | |
07/08/2024 |
16.92
|
1,098,500 | 16.92 | 16.92 | 16.64 | 700 | 35,400 | -0.6 | |
06/08/2024 |
16.92
|
1,699,300 | 16.60 | 16.92 | 16.41 | 73,000 | 86,900 | -0.3 | |
05/08/2024 |
16.64
|
8,137,000 | 16.55 | 17.29 | 16.32 | 92,700 | 224,616 | -2.4 | |
02/08/2024 |
16.60
|
2,737,800 | 16.50 | 16.60 | 16.32 | 50,700 | 126,600 | -1.4 | |
01/08/2024 |
16.55
|
5,016,400 | 16.78 | 16.83 | 16.41 | 19,200 | 247,200 | -4.1 | |
31/07/2024 |
16.73
|
4,044,100 | 16.92 | 16.92 | 16.73 | 63,400 | 26,000 | 0.7 | |
30/07/2024 |
16.78
|
2,110,400 | 16.78 | 16.92 | 16.73 | 224,900 | 146,600 | 1.5 | |
29/07/2024 |
16.78
|
2,072,700 | 17.06 | 17.06 | 16.78 | 20,900 | 88,300 | -1.2 | |
26/07/2024 |
16.96
|
2,212,500 | 16.83 | 17.01 | 16.73 | 53,700 | 103,400 | -0.9 | |
25/07/2024 |
16.83
|
1,211,000 | 16.83 | 16.87 | 16.69 | 41,700 | 86,501 | -0.8 | |
24/07/2024 |
16.83
|
3,479,200 | 16.50 | 16.83 | 16.41 | 304,100 | 103,700 | 3.7 | |
23/07/2024 |
16.50
|
5,506,800 | 17.01 | 17.01 | 16.46 | 0 | 346,700 | -6.3 | |
22/07/2024 |
16.87
|
4,570,200 | 17.10 | 17.19 | 16.78 | 59,500 | 401,000 | -6.3 | |
19/07/2024 |
17.10
|
9,091,400 | 17.24 | 17.33 | 17.06 | 61,200 | 132,300 | -1.3 | |
18/07/2024 |
17.24
|
10,292,300 | 17.10 | 17.33 | 17.01 | 53,000 | 202,600 | -2.8 | |
17/07/2024 |
17.06
|
5,983,900 | 17.38 | 17.52 | 17.06 | 257,700 | 178,800 | 1.5 | |
16/07/2024 |
17.24
|
3,339,200 | 17.47 | 17.47 | 17.24 | 31,600 | 43,300 | -0.2 | |
15/07/2024 |
17.42
|
2,956,300 | 17.52 | 17.52 | 17.33 | 3,200 | 206,300 | -3.8 | |
12/07/2024 |
17.42
|
9,523,700 | 17.10 | 17.65 | 17.10 | 195,500 | 243,300 | -0.9 | |
11/07/2024 |
17.61
|
21,178,200 | 17.61 | 17.75 | 17.52 | 0 | 0 | 0 | |
10/07/2024 |
17.56
|
21,655,700 | 17.56 | 17.84 | 17.56 | 278,000 | 391,200 | -2.2 | |
09/07/2024 |
17.38
|
10,096,500 | 17.42 | 17.52 | 17.33 | 137,200 | 129,900 | 0.1 | |
08/07/2024 |
17.29
|
9,117,100 | 17.52 | 17.61 | 17.29 | 12,800 | 381,200 | -7.0 | |
05/07/2024 |
17.52
|
24,982,200 | 17.84 | 17.84 | 17.52 | 41,200 | 207,100 | -3.2 | |
04/07/2024 |
17.52
|
9,358,800 | 17.65 | 17.79 | 17.52 | 131,100 | 296,200 | -3.2 | |
03/07/2024 |
17.65
|
10,060,500 | 17.47 | 17.84 | 17.42 | 16,000 | 735,900 | -13.9 | |
02/07/2024 |
17.38
|
5,329,200 | 17.06 | 17.38 | 16.92 | 315,800 | 306,500 | 0.2 | |
01/07/2024 |
17.01
|
2,541,400 | 17.01 | 17.10 | 16.83 | 155,100 | 423,000 | -4.9 | |
28/06/2024 |
17.38
|
6,178,700 | 16.96 | 17.38 | 16.73 | 18,700 | 127,251 | -2.0 | |
27/06/2024 |
16.87
|
2,710,500 | 16.83 | 16.96 | 16.73 | 453,400 | 340,200 | 2.1 | |
26/06/2024 |
16.78
|
2,668,600 | 16.78 | 16.87 | 16.64 | 50,320 | 193,200 | -2.6 | |
25/06/2024 |
16.83
|
3,698,000 | 16.73 | 16.87 | 16.64 | 236,600 | 108,388 | 2.3 | |
24/06/2024 |
16.73
|
6,240,100 | 17.06 | 17.19 | 16.60 | 112,000 | 637,950 | -9.7 | |
21/06/2024 |
17.06
|
5,616,500 | 17.06 | 17.33 | 17.01 | 99,400 | 621,700 | -9.7 | |
20/06/2024 |
17.06
|
4,938,900 | 17.24 | 17.38 | 16.96 | 6,600 | 201,800 | -3.7 | |
19/06/2024 |
17.24
|
5,208,700 | 17.10 | 17.38 | 16.92 | 520,500 | 599,600 | -1.4 | |
18/06/2024 |
17.01
|
6,837,300 | 17.33 | 17.56 | 17.01 | 56,600 | 539,566 | -9.1 | |
17/06/2024 |
17.19
|
6,185,800 | 17.15 | 17.38 | 16.92 | 727,200 | 132,200 | 11.1 | |
14/06/2024 |
17.01
|
8,460,400 | 17.65 | 17.88 | 17.01 | 140,500 | 562,200 | -8.1 | |
13/06/2024 |
17.56
|
5,091,100 | 17.70 | 17.79 | 17.52 | 0 | 0 | 0 | |
12/06/2024 |
17.65
|
9,145,000 | 17.47 | 17.75 | 17.29 | 759,391 | 188,700 | 10.8 | |
11/06/2024 |
17.42
|
15,342,100 | 17.93 | 18.11 | 17.38 | 242,700 | 820,100 | -11.2 | |
10/06/2024 |
17.98
|
7,672,100 | 18.16 | 18.30 | 17.84 | 103,081 | 1,367,100 | -24.9 | |
07/06/2024 |
18.21
|
8,910,000 | 18.11 | 18.30 | 17.98 | 149,700 | 69,600 | 1.6 | |
06/06/2024 |
17.93
|
8,742,800 | 17.98 | 18.25 | 17.79 | 265,700 | 191,700 | 1.4 | |
05/06/2024 |
17.93
|
11,878,400 | 17.93 | 18.34 | 17.93 | 895,700 | 257,011 | 12.5 | |
04/06/2024 |
17.93
|
11,181,200 | 18.16 | 18.30 | 17.93 | 77,000 | 446,231 | -7.3 | |
03/06/2024 |
18.21
|
12,459,800 | 18.48 | 18.48 | 18.07 | 44,100 | 1,494,800 | -28.8 | |
31/05/2024 |
18.34
|
20,075,700 | 18.21 | 18.80 | 18.07 | 53,000 | 263,600 | -4.2 | |
30/05/2024 |
18.11
|
13,582,200 | 17.84 | 18.16 | 17.75 | 559,100 | 881,600 | -6.4 | |
29/05/2024 |
18.07
|
33,138,400 | 17.24 | 18.11 | 17.10 | 1,616,500 | 450,126 | 22.8 | |
28/05/2024 |
17.24
|
13,683,500 | 17.38 | 17.42 | 17.06 | 133,700 | 646,342 | -9.6 | |
27/05/2024 |
17.29
|
23,321,600 | 16.55 | 17.33 | 16.46 | 823,945 | 2,145,800 | -24.4 | |
24/05/2024 |
16.46
|
11,035,700 | 16.96 | 17.06 | 16.41 | 72,500 | 1,938,200 | -33.9 | |
23/05/2024 |
17.01
|
8,021,000 | 16.83 | 17.01 | 16.69 | 170,300 | 1,152,900 | -17.9 | |
22/05/2024 |
16.73
|
11,291,900 | 17.15 | 17.15 | 16.73 | 68,500 | 338,394 | -4.9 | |
21/05/2024 |
16.96
|
12,038,200 | 17.06 | 17.38 | 16.96 | 0 | 697,715 | -13.0 | |
20/05/2024 |
17.01
|
26,589,000 | 16.46 | 17.19 | 16.41 | 2,981,600 | 562,600 | 44.6 | |
17/05/2024 |
16.32
|
4,858,900 | 16.46 | 16.46 | 16.27 | 2,900 | 580,000 | -10.3 | |
16/05/2024 |
16.37
|
4,929,900 | 16.37 | 16.50 | 16.23 | 271,500 | 51,200 | 3.9 | |
15/05/2024 |
16.23
|
4,310,000 | 16.23 | 16.41 | 16.18 | 222,600 | 123,400 | 1.8 | |
14/05/2024 |
16.23
|
3,867,100 | 16.37 | 16.37 | 16.18 | 122,800 | 624,000 | -8.8 | |
13/05/2024 |
16.27
|
3,129,800 | 16.37 | 16.37 | 16.18 | 63,400 | 658,105 | -10.5 | |
10/05/2024 |
16.23
|
3,001,500 | 16.41 | 16.46 | 16.14 | 121,400 | 9,300 | 2.0 | |
09/05/2024 |
16.37
|
3,555,200 | 16.64 | 16.64 | 16.32 | 16,000 | 24,000 | -0.1 | |
08/05/2024 |
16.55
|
13,181,700 | 16.37 | 16.92 | 16.37 | 288,750 | 564,100 | -5.1 | |
07/05/2024 |
16.32
|
8,124,200 | 16.50 | 16.69 | 16.32 | 86,200 | 115,200 | -0.5 | |
06/05/2024 |
16.50
|
5,191,800 | 16.18 | 16.50 | 16.18 | 592,800 | 29,200 | 10.0 | |
03/05/2024 |
16.18
|
2,381,900 | 16.37 | 16.37 | 16.18 | 194,200 | 100 | 3.4 | |
02/05/2024 |
16.32
|
3,024,100 | 16.50 | 16.50 | 16.23 | 201,900 | 60,800 | 2.5 | |
26/04/2024 |
16.50
|
6,319,800 | 16.46 | 16.64 | 16.27 | 140,400 | 33,800 | 1.9 |