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 | 3.38% | 29,100 | 2,700 | 0.0 |
17.55
18.35
18.35
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 76,400 | 300 | 0.0 |
17.35
18.40
18.35
|
3 tháng
(2024-06-21) |
1.35 | 7.94% | 148,700 | 300 | 0.0 |
16.70
18.40
18.35
|
6 tháng
(2024-03-25) |
3.55 | 23.99% | 357,600 | -29,195 | -0.5 |
14.62
18.40
18.35
|
12 tháng
(2023-09-25) |
4.85 | 35.89% | 679,100 | -27,795 | -0.5 |
12.77
18.40
18.35
|
24 tháng
(2022-09-30) |
3.94 | 27.31% | 1,087,200 | -2,235 | 0.8 |
11.33
18.40
18.35
|
36 tháng
(2021-10-05) |
6.23 | 51.38% | 1,841,700 | -5,765 | 0.6 |
11.33
24.79
18.35
|
60 tháng
(2019-10-16) |
13.33 | 265.47% | 2,896,450 | -265,355 | -4.0 |
5.02
24.79
18.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
18/09/2024 |
18.35
|
5,500 | 18.45 | 18.45 | 18.10 | 0 | 0 | 0 | |
17/09/2024 |
18.10
|
2,700 | 18.25 | 18.25 | 18.10 | 2,600 | 0 | 0.0 | |
16/09/2024 |
17.80
|
700 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
13/09/2024 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
12/09/2024 |
18.15
|
1,100 | 17.75 | 18.15 | 17.75 | 0 | 0 | 0 | |
11/09/2024 |
17.75
|
700 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
10/09/2024 |
17.70
|
2,600 | 17.70 | 17.80 | 17.60 | 0 | 0 | 0 | |
09/09/2024 |
17.55
|
100 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
06/09/2024 |
17.70
|
800 | 17.75 | 17.75 | 17.70 | 0 | 0 | 0 | |
05/09/2024 |
17.65
|
1,400 | 18.30 | 18.30 | 17.55 | 0 | 0 | 0 | |
04/09/2024 |
18.35
|
1,000 | 17.95 | 18.35 | 17.95 | 0 | 0 | 0 | |
30/08/2024 |
17.95
|
100 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
29/08/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
28/08/2024 |
17.95
|
1,200 | 17.60 | 17.95 | 17.60 | 0 | 0 | 0 | |
27/08/2024 |
17.65
|
1,400 | 17.80 | 17.95 | 17.65 | 0 | 0 | 0 | |
26/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
23/08/2024 |
18
|
400 | 17.80 | 18 | 17.80 | 0 | 0 | 0 | |
22/08/2024 |
17.80
|
1,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
21/08/2024 |
17.80
|
300 | 17.80 | 17.80 | 17.80 | 100 | 0 | 0.0 | |
20/08/2024 |
17.75
|
8,100 | 17.85 | 17.85 | 17.75 | 0 | 0 | 0 | |
19/08/2024 |
18.25
|
1,000 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
16/08/2024 |
18.40
|
10,800 | 18.10 | 18.40 | 18.10 | 0 | 2,300 | -0.0 | |
15/08/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
14/08/2024 |
18.10
|
300 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 | |
13/08/2024 |
17.70
|
800 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 | |
12/08/2024 |
17.80
|
1,700 | 18.15 | 18.15 | 17.80 | 0 | 0 | 0 | |
09/08/2024 |
18.15
|
2,300 | 18 | 18.15 | 18 | 0 | 0 | 0 | |
08/08/2024 |
18.15
|
1,300 | 18.10 | 18.15 | 18.10 | 0 | 0 | 0 | |
07/08/2024 |
18.15
|
100 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
06/08/2024 |
18.15
|
100 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
05/08/2024 |
18.15
|
800 | 18.45 | 18.45 | 17 | 0 | 100 | -0.0 | |
02/08/2024 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
01/08/2024 |
18
|
4,900 | 18 | 18.35 | 18 | 0 | 0 | 0 | |
31/07/2024 |
18.35
|
6,200 | 18.25 | 18.35 | 18.20 | 0 | 0 | 0 | |
30/07/2024 |
18.10
|
2,900 | 18 | 18.45 | 18 | 0 | 0 | 0 | |
29/07/2024 |
18
|
1,000 | 17.60 | 18 | 17.60 | 0 | 0 | 0 | |
26/07/2024 |
17.60
|
3,000 | 17.45 | 17.60 | 17.45 | 0 | 0 | 0 | |
25/07/2024 |
17.35
|
100 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
24/07/2024 |
17.55
|
2,900 | 17.40 | 17.55 | 17.40 | 0 | 0 | 0 | |
23/07/2024 |
17.40
|
600 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 | |
22/07/2024 |
18.15
|
6,400 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
19/07/2024 |
17
|
4,100 | 17.80 | 17.80 | 17 | 0 | 0 | 0 | |
18/07/2024 |
17.80
|
5,900 | 17.50 | 17.80 | 17.50 | 0 | 0 | 0 | |
17/07/2024 |
17.50
|
6,800 | 17.85 | 18.20 | 17.50 | 0 | 0 | 0 | |
16/07/2024 |
17.80
|
7,900 | 17.15 | 17.80 | 17.10 | 0 | 0 | 0 | |
15/07/2024 |
17.05
|
4,100 | 17.15 | 17.15 | 17.05 | 0 | 0 | 0 | |
12/07/2024 |
17.15
|
5,300 | 17.45 | 17.45 | 17 | 0 | 0 | 0 | |
11/07/2024 |
17.40
|
3,300 | 17.75 | 17.75 | 17.30 | 0 | 0 | 0 | |
10/07/2024 |
17.25
|
11,900 | 17 | 17.75 | 17 | 0 | 0 | 0 | |
09/07/2024 |
17.25
|
600 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 | |
08/07/2024 |
17.45
|
600 | 17.70 | 17.70 | 17.45 | 0 | 0 | 0 | |
05/07/2024 |
17.10
|
3,700 | 17 | 17.20 | 17 | 0 | 0 | 0 | |
04/07/2024 |
17.35
|
2,300 | 16.95 | 17.35 | 16.95 | 0 | 0 | 0 | |
03/07/2024 |
16.70
|
1,800 | 17.10 | 17.15 | 16.70 | 0 | 0 | 0 | |
02/07/2024 |
17.15
|
1,300 | 17.25 | 17.25 | 16.60 | 0 | 0 | 0 | |
01/07/2024 |
17.25
|
100 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
28/06/2024 |
17
|
1,400 | 17 | 17.15 | 16.90 | 0 | 0 | 0 | |
27/06/2024 |
17
|
700 | 16.90 | 17 | 16.90 | 0 | 0 | 0 | |
26/06/2024 |
16.95
|
1,000 | 18.15 | 18.15 | 16.55 | 0 | 0 | 0 | |
25/06/2024 |
17
|
1,900 | 17.20 | 17.20 | 17 | 0 | 0 | 0 | |
24/06/2024 |
17
|
5,500 | 17.05 | 17.10 | 16.80 | 0 | 0 | 0 | |
21/06/2024 |
17
|
2,100 | 17.20 | 17.20 | 16.65 | 0 | 0 | 0 | |
20/06/2024 |
17.20
|
5,600 | 16.90 | 17.20 | 16.90 | 0 | 5,000 | -0.1 | |
19/06/2024 |
16.90
|
1,700 | 16.70 | 17.10 | 16.70 | 0 | 0 | 0 | |
18/06/2024 |
17.40
|
1,200 | 17.95 | 17.95 | 16.55 | 1 | 0 | 0.0 | |
17/06/2024 |
17.15
|
1,000 | 17.10 | 17.15 | 16.20 | 4 | 0 | 0.0 | |
14/06/2024 |
17
|
6,200 | 17.45 | 17.50 | 16.90 | 0 | 0 | 0 | |
13/06/2024 |
17.20
|
300 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 | |
12/06/2024 |
17.30
|
700 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
11/06/2024 |
17.35
|
1,800 | 17.25 | 17.45 | 17.10 | 0 | 200 | -0.0 | |
10/06/2024 |
17.25
|
7,700 | 17.45 | 17.50 | 17.20 | 0 | 1,000 | -0.0 | |
07/06/2024 |
17.05
|
2,100 | 17.45 | 17.45 | 17 | 0 | 0 | 0 | |
06/06/2024 |
17.25
|
1,400 | 17.40 | 17.40 | 17.25 | 0 | 0 | 0 | |
05/06/2024 |
17.40
|
2,500 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 | |
04/06/2024 |
17.40
|
5,000 | 17.05 | 17.40 | 17.05 | 0 | 0 | 0 | |
03/06/2024 |
17
|
1,800 | 17.20 | 17.50 | 17 | 0 | 0 | 0 | |
31/05/2024 |
17
|
1,900 | 17 | 17.05 | 17 | 0 | 0 | 0 | |
30/05/2024 |
16.80
|
2,600 | 16.80 | 17 | 16.80 | 0 | 0 | 0 | |
29/05/2024 |
17
|
3,000 | 16.70 | 17 | 16.70 | 0 | 1,000 | -0.0 | |
28/05/2024 |
16.65
|
1,300 | 16.55 | 16.65 | 16.55 | 0 | 0 | 0 | |
27/05/2024 |
16.55
|
800 | 17.30 | 17.30 | 16.55 | 0 | 0 | 0 | |
24/05/2024 |
17.30
|
3,400 | 16.80 | 17.30 | 16.10 | 0 | 0 | 0 | |
23/05/2024 |
16.75
|
1,100 | 16.75 | 17 | 16.75 | 300 | 0 | 0.0 | |
22/05/2024 |
16.75
|
3,500 | 17.45 | 17.45 | 16.70 | 0 | 300 | -0.0 | |
21/05/2024 |
17.45
|
5,900 | 17.50 | 17.65 | 16.30 | 0 | 2,700 | -0.0 | |
20/05/2024 |
17.30
|
4,300 | 17 | 17.30 | 17 | 0 | 200 | -0.0 | |
17/05/2024 |
17.20
|
8,800 | 16.90 | 17.50 | 16.20 | 0 | 2,000 | -0.0 | |
16/05/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/05/2024 |
17.35
|
5,700 | 17.45 | 17.65 | 17 | 0 | 1,800 | -0.0 | |
15/05/2024 |
17.40
|
16,700 | 17.04 | 17.94 | 16.95 | 0 | 4,200 | -0.1 | |
14/05/2024 |
17.04
|
9,400 | 17.44 | 17.49 | 16.59 | 0 | 0 | 0 | |
13/05/2024 |
17.44
|
18,100 | 17.94 | 18.03 | 17.44 | 0 | 0 | 0 | |
10/05/2024 |
16.86
|
4,900 | 16.82 | 16.86 | 16.82 | 0 | 200 | -0.0 | |
09/05/2024 |
15.79
|
4,500 | 16.37 | 16.41 | 15.70 | 100 | 2,100 | -0.0 | |
08/05/2024 |
16.37
|
17,200 | 17.04 | 17.04 | 16.37 | 0 | 7,300 | -0.1 | |
07/05/2024 |
16.59
|
3,000 | 16.91 | 16.91 | 16.59 | 0 | 1,000 | -0.0 | |
06/05/2024 |
16.95
|
200 | 16.14 | 16.95 | 16.14 | 0 | 0 | 0 | |
03/05/2024 |
16.14
|
5,000 | 15.70 | 16.14 | 15.70 | 800 | 0 | 0.0 | |
02/05/2024 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
26/04/2024 |
16.05
|
1,300 | 16.14 | 16.14 | 16.05 | 0 | 1,000 | -0.0 |