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) |
-1.04 | -5.37% | 69,500 | -300 | -0.0 |
18
19.54
18.40
|
2 tháng
(2024-07-22) |
-0.11 | -0.62% | 100,200 | -300 | -0.0 |
17.86
19.54
18.40
|
3 tháng
(2024-06-21) |
0.07 | 0.39% | 161,300 | -1,200 | -0.0 |
17.86
19.72
18.40
|
6 tháng
(2024-03-25) |
0.63 | 3.55% | 354,200 | -3,800 | -0.1 |
17.30
19.72
18.40
|
12 tháng
(2023-09-25) |
-1.32 | -6.71% | 675,800 | -61,900 | -1.2 |
17.30
19.72
18.40
|
24 tháng
(2022-09-30) |
-2.03 | -9.92% | 1,779,071 | -72,100 | -1.4 |
15.09
24.10
18.40
|
36 tháng
(2021-10-05) |
2.68 | 17.06% | 5,178,580 | -36,888 | -0.5 |
14.87
25.99
18.40
|
60 tháng
(2019-10-16) |
11.63 | 171.66% | 7,223,366 | -340,188 | -3.8 |
3.45
25.99
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
18.40
|
400 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
18/09/2024 |
18.40
|
500 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
17/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
16/09/2024 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 | |
13/09/2024 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
12/09/2024 |
18
|
700 | 18.10 | 18.10 | 18 | 100 | 0 | 0.0 | |
11/09/2024 |
18
|
1,500 | 18.20 | 18.20 | 18 | 0 | 0 | 0 | |
10/09/2024 |
18.20
|
900 | 18.30 | 18.30 | 18.20 | 0 | 0 | 0 | |
09/09/2024 |
18.20
|
6,800 | 18.60 | 18.60 | 18.20 | 0 | 0 | 0 | |
06/09/2024 |
18.50
|
1,000 | 18.60 | 18.60 | 18.50 | 0 | 0 | 0 | |
05/09/2024 |
18.60
|
2,600 | 18.50 | 18.60 | 18.50 | 100 | 0 | 0.0 | |
04/09/2024 |
18.70
|
5,300 | 18.60 | 18.90 | 18.50 | 0 | 0 | 0 | |
30/08/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
30/08/2024 |
18.60
|
3,600 | 20.10 | 20.10 | 18.60 | 0 | 0 | 0 | |
29/08/2024 |
18.70
|
14,000 | 19.35 | 19.35 | 18.70 | 0 | 400 | -0.0 | |
28/08/2024 |
19.35
|
2,600 | 19.44 | 19.54 | 18.79 | 0 | 100 | -0.0 | |
27/08/2024 |
19.44
|
2,100 | 19.54 | 19.54 | 19.07 | 0 | 0 | 0 | |
26/08/2024 |
19.44
|
5,300 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
23/08/2024 |
19.44
|
2,200 | 19.54 | 19.54 | 19.44 | 0 | 0 | 0 | |
22/08/2024 |
19.54
|
8,000 | 19.54 | 19.72 | 19.35 | 0 | 0 | 0 | |
21/08/2024 |
19.54
|
7,900 | 19.44 | 19.63 | 19.44 | 0 | 0 | 0 | |
20/08/2024 |
19.44
|
3,600 | 19.44 | 19.54 | 19.44 | 0 | 0 | 0 | |
19/08/2024 |
19.35
|
5,500 | 18.89 | 19.35 | 18.89 | 0 | 0 | 0 | |
16/08/2024 |
18.79
|
2,700 | 18.61 | 18.79 | 18.23 | 0 | 0 | 0 | |
15/08/2024 |
18.98
|
500 | 18.33 | 18.98 | 18.23 | 0 | 0 | 0 | |
14/08/2024 |
19.07
|
2,900 | 18.33 | 19.07 | 18.33 | 0 | 0 | 0 | |
13/08/2024 |
18.23
|
700 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
12/08/2024 |
18.23
|
1,600 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
09/08/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
08/08/2024 |
18.14
|
1,200 | 18.14 | 18.14 | 17.96 | 0 | 0 | 0 | |
07/08/2024 |
18.14
|
1,100 | 18.14 | 18.14 | 17.68 | 0 | 0 | 0 | |
06/08/2024 |
18.14
|
1,100 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
05/08/2024 |
17.86
|
700 | 18.23 | 18.23 | 17.86 | 0 | 0 | 0 | |
02/08/2024 |
18.23
|
800 | 18.14 | 18.42 | 18.14 | 0 | 0 | 0 | |
01/08/2024 |
18.42
|
1,700 | 18.70 | 18.70 | 18.42 | 0 | 0 | 0 | |
31/07/2024 |
18.70
|
700 | 18.61 | 18.98 | 18.61 | 0 | 0 | 0 | |
30/07/2024 |
18.61
|
1,300 | 18.42 | 18.61 | 18.05 | 0 | 0 | 0 | |
29/07/2024 |
18.42
|
1,500 | 18.42 | 18.42 | 18.42 | 0 | 0 | 0 | |
26/07/2024 |
18.42
|
600 | 18.51 | 18.51 | 18.42 | 0 | 0 | 0 | |
25/07/2024 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
24/07/2024 |
18.51
|
3,400 | 18.61 | 18.61 | 18.51 | 0 | 0 | 0 | |
23/07/2024 |
18.61
|
1,700 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 | |
22/07/2024 |
18.51
|
1,000 | 18.61 | 18.61 | 18.51 | 0 | 0 | 0 | |
19/07/2024 |
18.51
|
4,300 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
18/07/2024 |
18.51
|
2,800 | 18.89 | 18.89 | 18.42 | 0 | 0 | 0 | |
17/07/2024 |
18.89
|
2,500 | 19.54 | 19.54 | 18.89 | 0 | 0 | 0 | |
16/07/2024 |
18.61
|
4,000 | 19.54 | 19.54 | 18.61 | 0 | 0 | 0 | |
15/07/2024 |
19.54
|
500 | 18.98 | 19.54 | 18.98 | 0 | 0 | 0 | |
12/07/2024 |
19.07
|
1,400 | 19.54 | 19.54 | 18.89 | 0 | 0 | 0 | |
11/07/2024 |
19.07
|
2,600 | 19.07 | 19.26 | 19.07 | 0 | 0 | 0 | |
10/07/2024 |
19.72
|
1,400 | 19.82 | 19.82 | 19.72 | 0 | 0 | 0 | |
09/07/2024 |
19.72
|
16,200 | 18.89 | 20.00 | 18.89 | 100 | 0 | 0.0 | |
08/07/2024 |
18.51
|
3,100 | 18.61 | 18.70 | 18.51 | 0 | 2,000 | -0.0 | |
05/07/2024 |
18.33
|
1,200 | 18.61 | 18.61 | 18.33 | 0 | 0 | 0 | |
04/07/2024 |
18.61
|
600 | 18.33 | 18.61 | 18.33 | 0 | 0 | 0 | |
03/07/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
02/07/2024 |
18.14
|
100 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
01/07/2024 |
18.14
|
2,300 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
28/06/2024 |
18.23
|
500 | 18.33 | 18.33 | 18.23 | 0 | 0 | 0 | |
27/06/2024 |
18.33
|
3,100 | 18.51 | 18.51 | 18.33 | 600 | 0 | 0.0 | |
26/06/2024 |
18.42
|
2,900 | 18.33 | 18.61 | 18.33 | 0 | 0 | 0 | |
25/06/2024 |
18.33
|
300 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
24/06/2024 |
18.33
|
5,500 | 18.42 | 18.61 | 18.33 | 0 | 0 | 0 | |
21/06/2024 |
18.33
|
5,800 | 18.33 | 18.33 | 18.23 | 400 | 0 | 0.0 | |
20/06/2024 |
18.33
|
5,200 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
19/06/2024 |
18.33
|
4,100 | 18.23 | 18.61 | 18.23 | 0 | 0 | 0 | |
18/06/2024 |
18.14
|
1,600 | 18.05 | 18.14 | 18.05 | 0 | 0 | 0 | |
17/06/2024 |
18.14
|
6,000 | 17.96 | 18.14 | 17.96 | 0 | 0 | 0 | |
14/06/2024 |
17.96
|
1,200 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
13/06/2024 |
17.96
|
2,800 | 17.96 | 18.05 | 17.96 | 0 | 0 | 0 | |
12/06/2024 |
17.96
|
11,100 | 17.96 | 17.96 | 17.86 | 0 | 0 | 0 | |
11/06/2024 |
17.96
|
2,900 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
10/06/2024 |
17.96
|
6,800 | 17.96 | 17.96 | 17.96 | 0 | 3,100 | -0.1 | |
07/06/2024 |
17.96
|
6,400 | 17.96 | 18.05 | 17.96 | 0 | 0 | 0 | |
06/06/2024 |
17.96
|
3,500 | 18.05 | 18.05 | 17.96 | 0 | 0 | 0 | |
05/06/2024 |
18.05
|
600 | 17.96 | 18.05 | 17.96 | 0 | 0 | 0 | |
04/06/2024 |
17.96
|
1,900 | 18.14 | 18.14 | 17.96 | 0 | 0 | 0 | |
03/06/2024 |
18.05
|
7,800 | 18.05 | 18.05 | 17.96 | 0 | 0 | 0 | |
31/05/2024 |
17.86
|
4,400 | 17.96 | 17.96 | 17.77 | 0 | 0 | 0 | |
30/05/2024 |
17.86
|
6,300 | 17.86 | 17.86 | 17.68 | 0 | 0 | 0 | |
29/05/2024 |
17.86
|
1,700 | 17.77 | 17.86 | 17.77 | 0 | 0 | 0 | |
28/05/2024 |
17.77
|
4,400 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
27/05/2024 |
18.05
|
2,500 | 17.77 | 18.05 | 17.77 | 0 | 0 | 0 | |
24/05/2024 |
18.05
|
2,400 | 17.96 | 18.05 | 17.96 | 0 | 0 | 0 | |
23/05/2024 |
17.96
|
11,600 | 17.86 | 17.96 | 17.86 | 300 | 0 | 0.0 | |
22/05/2024 |
17.86
|
2,700 | 17.77 | 17.86 | 17.77 | 0 | 0 | 0 | |
21/05/2024 |
17.77
|
7,700 | 17.86 | 17.96 | 17.77 | 0 | 0 | 0 | |
20/05/2024 |
17.86
|
5,000 | 17.86 | 17.86 | 17.86 | 200 | 0 | 0.0 | |
17/05/2024 |
17.68
|
2,800 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
16/05/2024 |
17.77
|
3,600 | 18.33 | 19.26 | 17.77 | 0 | 0 | 0 | |
15/05/2024 |
17.68
|
100 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
14/05/2024 |
17.86
|
300 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
13/05/2024 |
17.58
|
1,700 | 17.77 | 17.77 | 17.58 | 0 | 0 | 0 | |
10/05/2024 |
17.68
|
3,800 | 17.77 | 17.77 | 17.68 | 0 | 0 | 0 | |
09/05/2024 |
17.86
|
500 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0 | |
08/05/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
07/05/2024 |
17.77
|
4,600 | 17.86 | 17.86 | 17.77 | 0 | 0 | 0 | |
06/05/2024 |
17.86
|
1,100 | 18.05 | 18.05 | 17.86 | 0 | 0 | 0 | |
03/05/2024 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
02/05/2024 |
17.68
|
700 | 17.68 | 17.68 | 17.68 | 100 | 0 | 0.0 | |
26/04/2024 |
17.68
|
0 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |