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) |
-0.34 | -1.45% | 535,400 | 37,567 | 0.9 |
22.50
23.28
22.80
|
2 tháng
(2024-07-22) |
0.98 | 4.51% | 1,109,400 | 50,767 | 1.2 |
21.18
23.28
22.80
|
3 tháng
(2024-06-21) |
4.21 | 22.67% | 1,352,600 | 34,567 | 0.9 |
18.49
23.28
22.80
|
6 tháng
(2024-03-25) |
5.58 | 32.42% | 2,028,500 | 30,472 | 0.8 |
16.43
23.28
22.80
|
12 tháng
(2023-09-25) |
5.39 | 30.94% | 4,176,300 | -78,663 | -1.2 |
16.43
23.28
22.80
|
24 tháng
(2022-09-30) |
4.21 | 22.63% | 8,265,800 | -484,468 | -3.9 |
12.92
23.28
22.80
|
36 tháng
(2021-10-05) |
-3.85 | -14.44% | 16,053,700 | -527,655 | -3.9 |
12.92
30.32
22.80
|
60 tháng
(2019-10-16) |
-17.01 | -42.73% | 34,111,770 | -3,280,725 | -110.7 |
12.92
43.07
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
22.80
|
27,800 | 22.80 | 22.80 | 22.35 | 700 | 33 | 0.0 | |
18/09/2024 |
22.80
|
48,900 | 22.75 | 22.80 | 22.30 | 1,300 | 100 | 0.0 | |
17/09/2024 |
22.70
|
19,300 | 22.25 | 22.75 | 22.25 | 300 | 0 | 0.0 | |
16/09/2024 |
22.75
|
21,500 | 22.80 | 22.80 | 22.20 | 0 | 0 | 0 | |
13/09/2024 |
22.80
|
7,800 | 22.95 | 23.05 | 22.30 | 0 | 500 | -0.0 | |
12/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/09/2024 |
22.75
|
2,600 | 22.50 | 22.85 | 22.50 | 0 | 500 | -0.0 | |
11/09/2024 |
22.50
|
35,000 | 22.16 | 22.65 | 22.01 | 0 | 0 | 0 | |
10/09/2024 |
22.74
|
36,200 | 22.40 | 22.84 | 22.16 | 0 | 0 | 0 | |
09/09/2024 |
22.89
|
37,900 | 22.35 | 23.04 | 22.30 | 0 | 0 | 0 | |
06/09/2024 |
23.09
|
22,700 | 22.35 | 23.09 | 22.30 | 0 | 0 | 0 | |
05/09/2024 |
23.14
|
24,500 | 22.21 | 23.14 | 22.21 | 0 | 0 | 0 | |
04/09/2024 |
23.04
|
29,300 | 22.21 | 23.18 | 22.21 | 2,100 | 0 | 0.0 | |
30/08/2024 |
23.14
|
48,200 | 22.21 | 23.14 | 22.01 | 5,300 | 0 | 0.1 | |
29/08/2024 |
22.89
|
26,600 | 22.74 | 22.89 | 21.86 | 0 | 1,500 | -0.0 | |
28/08/2024 |
22.70
|
22,300 | 22.45 | 22.70 | 21.82 | 0 | 0 | 0 | |
27/08/2024 |
22.50
|
26,200 | 22.16 | 22.70 | 21.82 | 0 | 0 | 0 | |
26/08/2024 |
22.84
|
3,700 | 22.89 | 22.94 | 22.84 | 0 | 600 | -0.0 | |
23/08/2024 |
22.74
|
17,900 | 22.35 | 22.99 | 22.26 | 100 | 0 | 0.0 | |
22/08/2024 |
23.09
|
18,100 | 23.28 | 23.28 | 22.35 | 0 | 0 | 0 | |
21/08/2024 |
23.28
|
4,700 | 22.26 | 23.28 | 22.26 | 0 | 0 | 0 | |
20/08/2024 |
23.14
|
54,200 | 23.92 | 23.92 | 22.50 | 31,800 | 800 | 0.7 | |
19/08/2024 |
22.70
|
2,400 | 22.50 | 22.70 | 22.01 | 700 | 0 | 0.0 | |
16/08/2024 |
22.60
|
20,200 | 22.21 | 22.60 | 22.21 | 0 | 300 | -0.0 | |
15/08/2024 |
22.01
|
16,400 | 22.01 | 22.01 | 21.33 | 1,200 | 0 | 0.0 | |
14/08/2024 |
22.01
|
22,300 | 21.03 | 22.01 | 21.03 | 500 | 100 | 0.0 | |
13/08/2024 |
21.86
|
19,500 | 21.52 | 21.86 | 21.38 | 200 | 0 | 0.0 | |
12/08/2024 |
21.86
|
6,300 | 21.52 | 21.86 | 21.52 | 200 | 0 | 0.0 | |
09/08/2024 |
21.86
|
6,300 | 21.82 | 21.91 | 21.52 | 0 | 0 | 0 | |
08/08/2024 |
21.82
|
8,400 | 21.86 | 21.86 | 21.72 | 0 | 100 | -0.0 | |
07/08/2024 |
21.86
|
9,300 | 20.89 | 21.86 | 20.89 | 0 | 0 | 0 | |
06/08/2024 |
22.01
|
16,700 | 21.18 | 22.01 | 21.18 | 0 | 0 | 0 | |
05/08/2024 |
21.18
|
32,400 | 21.18 | 22.21 | 21.13 | 3,200 | 0 | 0.1 | |
02/08/2024 |
22.30
|
22,800 | 21.18 | 22.35 | 21.18 | 200 | 200 | -0 | |
01/08/2024 |
22.40
|
58,000 | 22.60 | 22.60 | 21.82 | 300 | 200 | 0.0 | |
31/07/2024 |
22.60
|
30,100 | 22.45 | 22.70 | 22.30 | 0 | 100 | -0.0 | |
30/07/2024 |
22.45
|
30,600 | 21.91 | 22.45 | 21.62 | 300 | 0 | 0.0 | |
29/07/2024 |
22.01
|
21,000 | 21.91 | 22.01 | 21.52 | 0 | 300 | -0.0 | |
26/07/2024 |
21.91
|
31,200 | 21.62 | 21.91 | 21.57 | 0 | 100 | -0.0 | |
25/07/2024 |
21.57
|
25,600 | 21.42 | 21.62 | 21.33 | 0 | 5,000 | -0.1 | |
24/07/2024 |
21.77
|
36,200 | 21.62 | 22.50 | 21.08 | 600 | 600 | -0.0 | |
23/07/2024 |
22.55
|
55,600 | 22.99 | 23.23 | 21.57 | 11,600 | 1,100 | 0.2 | |
22/07/2024 |
21.82
|
102,700 | 20.84 | 21.82 | 20.84 | 3,300 | 1,000 | 0.1 | |
19/07/2024 |
20.40
|
101,500 | 18.78 | 20.40 | 18.78 | 200 | 0 | 0.0 | |
18/07/2024 |
19.08
|
3,000 | 18.59 | 19.08 | 18.59 | 0 | 0 | 0 | |
17/07/2024 |
19.08
|
17,900 | 18.59 | 19.08 | 18.39 | 1,500 | 6,500 | -0.1 | |
16/07/2024 |
19.47
|
1,100 | 18.98 | 19.47 | 18.98 | 0 | 0 | 0 | |
15/07/2024 |
19.47
|
16,600 | 18.10 | 19.76 | 18.10 | 0 | 2,400 | -0.0 | |
12/07/2024 |
18.49
|
100 | 18.49 | 18.49 | 18.49 | 0 | 100 | -0.0 | |
11/07/2024 |
18.54
|
700 | 18.49 | 18.54 | 18.49 | 0 | 0 | 0 | |
10/07/2024 |
18.54
|
5,800 | 18.39 | 18.54 | 18.20 | 0 | 0 | 0 | |
09/07/2024 |
18.54
|
6,100 | 18.59 | 18.59 | 18.20 | 0 | 1,500 | -0.0 | |
08/07/2024 |
18.64
|
4,000 | 18.59 | 18.68 | 18.44 | 0 | 0 | 0 | |
05/07/2024 |
18.64
|
7,800 | 18.59 | 18.64 | 18.59 | 0 | 0 | 0 | |
04/07/2024 |
18.68
|
9,800 | 18.59 | 18.68 | 18.59 | 0 | 0 | 0 | |
03/07/2024 |
18.68
|
4,300 | 18.20 | 18.68 | 18.20 | 0 | 0 | 0 | |
02/07/2024 |
18.78
|
11,300 | 18.59 | 18.78 | 18.54 | 0 | 3,000 | -0.1 | |
01/07/2024 |
18.64
|
4,600 | 18.59 | 18.64 | 18.59 | 0 | 0 | 0 | |
28/06/2024 |
18.64
|
10,500 | 18.10 | 18.64 | 18.10 | 0 | 0 | 0 | |
27/06/2024 |
18.54
|
2,400 | 18.10 | 18.54 | 18.10 | 0 | 1,400 | -0.0 | |
26/06/2024 |
18.54
|
6,400 | 17.95 | 18.54 | 17.95 | 0 | 0 | 0 | |
25/06/2024 |
18.54
|
5,300 | 17.90 | 18.54 | 17.85 | 0 | 3,000 | -0.1 | |
24/06/2024 |
18.54
|
12,100 | 18.10 | 18.54 | 18.00 | 2,000 | 1,200 | 0.0 | |
21/06/2024 |
18.59
|
11,900 | 18.00 | 18.59 | 18.00 | 0 | 800 | -0.0 | |
20/06/2024 |
18.54
|
17,200 | 18.10 | 18.54 | 18.00 | 0 | 0 | 0 | |
19/06/2024 |
18.54
|
20,800 | 18.49 | 18.54 | 17.90 | 0 | 8,200 | -0.2 | |
18/06/2024 |
18.59
|
22,800 | 18.10 | 18.59 | 17.80 | 0 | 19,900 | -0.4 | |
17/06/2024 |
18.68
|
15,100 | 17.90 | 18.68 | 17.66 | 0 | 0 | 0 | |
14/06/2024 |
18.54
|
19,200 | 18.39 | 18.54 | 18.00 | 0 | 0 | 0 | |
13/06/2024 |
18.49
|
35,900 | 18.39 | 18.54 | 18.20 | 0 | 0 | 0 | |
12/06/2024 |
18.39
|
31,000 | 18.10 | 18.59 | 17.76 | 3,000 | 0 | 0.1 | |
11/06/2024 |
18.24
|
17,800 | 17.80 | 18.24 | 17.36 | 0 | 300 | -0.0 | |
10/06/2024 |
17.80
|
58,500 | 17.61 | 17.80 | 17.32 | 11,300 | 0 | 0.2 | |
07/06/2024 |
17.61
|
28,800 | 17.22 | 17.61 | 17.22 | 1,600 | 0 | 0.0 | |
06/06/2024 |
17.12
|
2,200 | 17.12 | 17.12 | 17.02 | 1,000 | 0 | 0.0 | |
05/06/2024 |
17.12
|
5,700 | 17.12 | 17.27 | 16.88 | 2,600 | 78 | 0.0 | |
04/06/2024 |
17.12
|
3,600 | 17.07 | 17.12 | 17.07 | 0 | 0 | 0 | |
03/06/2024 |
17.12
|
20,400 | 16.83 | 17.12 | 16.83 | 0 | 100 | -0.0 | |
31/05/2024 |
16.83
|
6,700 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
30/05/2024 |
16.83
|
6,600 | 16.68 | 16.83 | 16.63 | 400 | 0 | 0.0 | |
29/05/2024 |
16.88
|
2,300 | 16.92 | 16.92 | 16.78 | 70 | 0 | 0.0 | |
28/05/2024 |
16.78
|
13,500 | 16.78 | 16.83 | 16.78 | 1,700 | 9,387 | -0.1 | |
27/05/2024 |
16.88
|
27,300 | 16.83 | 17.41 | 16.83 | 0 | 4,500 | -0.1 | |
24/05/2024 |
16.78
|
16,100 | 16.83 | 16.88 | 16.63 | 100 | 0 | 0.0 | |
23/05/2024 |
16.88
|
4,200 | 16.73 | 16.92 | 16.68 | 200 | 0 | 0.0 | |
22/05/2024 |
16.97
|
11,400 | 17.32 | 17.41 | 16.83 | 700 | 0 | 0.0 | |
21/05/2024 |
17.41
|
13,600 | 17.12 | 17.41 | 16.92 | 700 | 1,500 | -0.0 | |
20/05/2024 |
17.02
|
20,600 | 16.43 | 17.07 | 16.43 | 0 | 7,300 | -0.1 | |
17/05/2024 |
16.48
|
15,700 | 16.39 | 16.48 | 16.34 | 0 | 0 | 0 | |
16/05/2024 |
16.43
|
3,100 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
15/05/2024 |
16.43
|
11,700 | 16.43 | 16.43 | 16.43 | 200 | 0 | 0.0 | |
14/05/2024 |
16.43
|
4,600 | 16.43 | 16.43 | 16.34 | 0 | 0 | 0 | |
13/05/2024 |
16.43
|
9,900 | 16.43 | 16.53 | 16.43 | 200 | 0 | 0.0 | |
10/05/2024 |
16.53
|
2,000 | 16.48 | 16.53 | 16.48 | 0 | 0 | 0 | |
09/05/2024 |
16.53
|
12,000 | 16.53 | 16.58 | 16.48 | 0 | 0 | 0 | |
08/05/2024 |
16.53
|
18,000 | 16.43 | 16.53 | 16.43 | 200 | 0 | 0.0 | |
07/05/2024 |
16.53
|
5,200 | 16.48 | 16.53 | 16.39 | 1,000 | 0 | 0.0 | |
06/05/2024 |
16.48
|
8,700 | 16.53 | 16.58 | 16.48 | 0 | 200 | -0.0 | |
03/05/2024 |
16.53
|
1,300 | 16.53 | 16.58 | 16.53 | 0 | 0 | 0 | |
02/05/2024 |
16.53
|
1,000 | 16.53 | 16.58 | 16.53 | 0 | 0 | 0 | |
26/04/2024 |
16.58
|
5,700 | 16.14 | 16.58 | 16.14 | 0 | 0 | 0 |