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) |
-0.30 | -1.70% | 7,500 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 14,500 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-21) |
-0.80 | -4.43% | 27,400 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 69,400 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-25) |
0.19 | 1.13% | 209,000 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-09-30) |
-8.91 | -34% | 944,290 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-05) |
1.89 | 12.24% | 2,971,316 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-16) |
3.77 | 27.89% | 3,501,175 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
17.30
|
2,500 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 | |
18/09/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
17/09/2024 |
17.90
|
800 | 18.40 | 18.40 | 17.90 | 0 | 0 | 0 | |
16/09/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
13/09/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
12/09/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
11/09/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
10/09/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
09/09/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
06/09/2024 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
05/09/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
04/09/2024 |
17.60
|
1,100 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 | |
30/08/2024 |
16.70
|
800 | 17.20 | 17.20 | 16.70 | 0 | 0 | 0 | |
29/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
28/08/2024 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 | |
27/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
26/08/2024 |
18
|
1,000 | 18 | 18 | 18 | 100 | 0 | 0.0 | |
23/08/2024 |
18.90
|
500 | 18.90 | 18.90 | 18.90 | 0 | 100 | -0.0 | |
22/08/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
21/08/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
20/08/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
19/08/2024 |
17.60
|
500 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
16/08/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
15/08/2024 |
17.90
|
200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
14/08/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
13/08/2024 |
17.20
|
200 | 16.20 | 17.20 | 16.20 | 0 | 0 | 0 | |
12/08/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
09/08/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
08/08/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
07/08/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
06/08/2024 |
18.10
|
200 | 17.10 | 18.10 | 17.10 | 0 | 0 | 0 | |
05/08/2024 |
18.10
|
1,100 | 17.20 | 18.10 | 17.20 | 0 | 0 | 0 | |
02/08/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
01/08/2024 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
31/07/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
30/07/2024 |
18.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
29/07/2024 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
26/07/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
25/07/2024 |
17.90
|
1,900 | 17.80 | 17.90 | 17.60 | 0 | 0 | 0 | |
24/07/2024: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
24/07/2024 |
19
|
1,700 | 19.30 | 19.30 | 18.70 | 0 | 0 | 0 | |
23/07/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
22/07/2024 |
18.30
|
600 | 17.90 | 18.30 | 17.90 | 0 | 0 | 0 | |
19/07/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
18/07/2024 |
17.60
|
2,500 | 17.60 | 17.60 | 17.60 | 100 | 0 | 0.0 | |
17/07/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
16/07/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
15/07/2024 |
17.80
|
100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
12/07/2024 |
17.60
|
300 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 | |
11/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
10/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
09/07/2024 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
08/07/2024 |
19.10
|
300 | 18.20 | 19.10 | 18.20 | 0 | 0 | 0 | |
05/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
04/07/2024 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
03/07/2024 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
02/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
01/07/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
28/06/2024 |
18.40
|
2,700 | 19.39 | 19.39 | 18.20 | 0 | 0 | 0 | |
27/06/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
26/06/2024 |
18.40
|
2,400 | 19.10 | 19.39 | 18.40 | 0 | 100 | -0.0 | |
25/06/2024 |
18.40
|
400 | 18.30 | 18.40 | 18.30 | 0 | 0 | 0 | |
24/06/2024 |
19.89
|
3,300 | 19.29 | 19.89 | 19.29 | 0 | 0 | 0 | |
21/06/2024 |
18.10
|
600 | 17.90 | 19.20 | 17.90 | 0 | 0 | 0 | |
20/06/2024 |
17.60
|
1,500 | 17.90 | 17.90 | 17.60 | 0 | 0 | 0 | |
19/06/2024 |
18.50
|
200 | 18.40 | 18.50 | 18.40 | 0 | 0 | 0 | |
18/06/2024 |
16.91
|
300 | 16.91 | 16.91 | 16.91 | 0 | 0 | 0 | |
17/06/2024 |
17.90
|
200 | 17.01 | 17.90 | 17.01 | 0 | 0 | 0 | |
14/06/2024 |
17.60
|
800 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 | |
13/06/2024 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
12/06/2024 |
17.90
|
2,100 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 | |
11/06/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
10/06/2024 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
07/06/2024 |
18.80
|
10,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
06/06/2024 |
17.80
|
1,000 | 18.40 | 19.69 | 17.80 | 0 | 0 | 0 | |
05/06/2024 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
04/06/2024 |
18.60
|
200 | 17.40 | 18.60 | 17.40 | 0 | 0 | 0 | |
03/06/2024 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
31/05/2024 |
17.31
|
100 | 17.31 | 17.31 | 17.31 | 0 | 0 | 0 | |
30/05/2024 |
17.21
|
300 | 17.01 | 17.80 | 17.01 | 0 | 0 | 0 | |
29/05/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
28/05/2024 |
17.80
|
200 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 | |
27/05/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
24/05/2024 |
18.30
|
1,500 | 18.30 | 18.30 | 17.80 | 0 | 0 | 0 | |
23/05/2024 |
18.30
|
200 | 18.30 | 18.30 | 18.30 | 100 | 0 | 0.0 | |
22/05/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
21/05/2024 |
18.30
|
400 | 21.38 | 21.38 | 18.30 | 0 | 100 | -0.0 | |
20/05/2024 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
17/05/2024 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
16/05/2024 |
19.59
|
200 | 18.30 | 19.59 | 18.30 | 0 | 0 | 0 | |
15/05/2024 |
19.59
|
600 | 18.90 | 19.59 | 18.90 | 0 | 0 | 0 | |
14/05/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
13/05/2024 |
18.90
|
5,500 | 18.20 | 18.90 | 18.20 | 100 | 0 | 0.0 | |
10/05/2024 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
09/05/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
08/05/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
07/05/2024 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
06/05/2024 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
03/05/2024 |
18.20
|
300 | 18.40 | 18.40 | 18.20 | 0 | 0 | 0 | |
02/05/2024 |
17.50
|
300 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 | |
26/04/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 64 | -0.0 |