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 | -3.19% | 141,000 | 21,000 | 0.4 |
18.20
19.40
18.20
|
2 tháng
(2024-07-22) |
-0.35 | -1.86% | 336,000 | 29,200 | 0.5 |
18.20
19.40
18.20
|
3 tháng
(2024-06-21) |
-0.83 | -4.38% | 675,300 | 99,600 | 1.9 |
18.20
19.40
18.20
|
6 tháng
(2024-03-25) |
0.24 | 1.34% | 881,063 | 166,700 | 3.2 |
16.79
19.40
18.20
|
12 tháng
(2023-09-25) |
2.67 | 17.21% | 1,047,257 | 188,500 | 3.6 |
15.25
19.40
18.20
|
24 tháng
(2022-09-30) |
2.55 | 16.32% | 1,781,329 | 407,443 | 7.4 |
12.13
19.40
18.20
|
36 tháng
(2021-10-05) |
2.40 | 15.19% | 5,627,591 | 611,143 | 11.6 |
12.13
19.40
18.20
|
60 tháng
(2020-12-24) |
4.12 | 29.28% | 9,347,503 | 653,943 | 12.4 |
11.48
19.40
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
18.20
|
3,500 | 18.30 | 18.30 | 18.20 | 3,200 | 0 | 0.1 | |
18/09/2024 |
18.20
|
4,100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
17/09/2024 |
18.20
|
4,900 | 18.40 | 18.40 | 18.20 | 0 | 0 | 0 | |
16/09/2024 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
13/09/2024 |
18.50
|
7,500 | 18 | 18.50 | 18 | 0 | 0 | 0 | |
12/09/2024 |
18.20
|
1,500 | 18.90 | 18.90 | 18.20 | 0 | 0 | 0 | |
11/09/2024 |
18.20
|
400 | 18.20 | 18.20 | 18.20 | 0 | 400 | -0.0 | |
10/09/2024 |
18.30
|
6,700 | 18.60 | 18.60 | 18.20 | 1,800 | 0 | 0.0 | |
09/09/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
06/09/2024 |
18.60
|
1,000 | 18.70 | 18.70 | 18.60 | 0 | 0 | 0 | |
05/09/2024 |
18.60
|
3,000 | 18.80 | 18.80 | 18.60 | 1,000 | 0 | 0.0 | |
04/09/2024 |
18.40
|
1,200 | 18.90 | 18.90 | 18.40 | 0 | 0 | 0 | |
30/08/2024 |
18.40
|
10,000 | 18.60 | 18.60 | 18.40 | 0 | 0 | 0 | |
29/08/2024 |
18.70
|
12,000 | 18.80 | 18.80 | 18.40 | 1,600 | 0 | 0.0 | |
28/08/2024 |
18.60
|
24,400 | 19.20 | 19.30 | 18.60 | 600 | 600 | -0.0 | |
27/08/2024 |
19.40
|
10,300 | 18.50 | 19.50 | 18.50 | 0 | 0 | 0 | |
26/08/2024 |
18.50
|
25,000 | 18.90 | 18.90 | 18.50 | 4,000 | 0 | 0.1 | |
23/08/2024 |
18.90
|
500 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
22/08/2024 |
18.90
|
3,300 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
21/08/2024 |
18.90
|
2,600 | 18.90 | 18.90 | 18.80 | 900 | 0 | 0.0 | |
20/08/2024 |
18.80
|
18,900 | 18.90 | 18.90 | 18.70 | 8,900 | 0 | 0.2 | |
19/08/2024 |
18.90
|
15,500 | 18.80 | 19 | 18.80 | 2,100 | 0 | 0.0 | |
16/08/2024 |
18.70
|
10,900 | 18.80 | 18.80 | 18.50 | 100 | 0 | 0.0 | |
15/08/2024 |
18.80
|
300 | 18.80 | 18.80 | 18.80 | 100 | 0 | 0.0 | |
14/08/2024 |
18.80
|
2,600 | 19 | 19 | 18.80 | 1,800 | 0 | 0.0 | |
13/08/2024 |
19
|
200 | 19 | 19 | 19 | 200 | 0 | 0.0 | |
12/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
09/08/2024 |
19
|
1,900 | 19.70 | 19.70 | 19 | 0 | 0 | 0 | |
08/08/2024 |
18.60
|
1,700 | 20.10 | 20.10 | 18.30 | 1,200 | 0 | 0.0 | |
07/08/2024 |
18.30
|
4,500 | 18.40 | 18.40 | 18.30 | 0 | 0 | 0 | |
06/08/2024 |
18.30
|
2,100 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 | |
05/08/2024 |
18.40
|
4,000 | 18.40 | 18.50 | 18.40 | 0 | 0 | 0 | |
02/08/2024 |
18.40
|
500 | 18.50 | 18.50 | 18.40 | 0 | 0 | 0 | |
01/08/2024 |
18.40
|
12,100 | 18.60 | 18.60 | 18.40 | 2,400 | 0 | 0.0 | |
31/07/2024: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
31/07/2024 |
18.60
|
12,000 | 18.90 | 18.90 | 18.60 | 1,000 | 0 | 0.0 | |
30/07/2024 |
18.35
|
11,900 | 18.55 | 18.55 | 18.35 | 0 | 0 | 0 | |
29/07/2024 |
18.35
|
27,800 | 18.55 | 18.55 | 18.35 | 0 | 100 | -0.0 | |
26/07/2024 |
18.55
|
1,500 | 18.45 | 18.55 | 18.45 | 0 | 300 | -0.0 | |
25/07/2024 |
18.45
|
600 | 18.74 | 18.74 | 18.45 | 0 | 300 | -0.0 | |
24/07/2024 |
18.55
|
10,400 | 18.25 | 18.55 | 18.25 | 200 | 0 | 0.0 | |
23/07/2024 |
18.55
|
60,100 | 18.55 | 18.64 | 18.15 | 52,800 | 53,000 | -0.0 | |
22/07/2024 |
18.55
|
14,400 | 19.03 | 19.03 | 18.55 | 0 | 0 | 0 | |
19/07/2024 |
18.55
|
9,500 | 18.55 | 18.55 | 18.35 | 200 | 0 | 0.0 | |
18/07/2024 |
18.55
|
5,000 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
17/07/2024 |
18.35
|
13,700 | 18.55 | 18.64 | 18.35 | 2,300 | 0 | 0.0 | |
16/07/2024 |
18.55
|
24,400 | 18.55 | 18.64 | 18.55 | 1,000 | 0 | 0.0 | |
15/07/2024 |
18.55
|
4,100 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
12/07/2024 |
18.55
|
11,100 | 18.55 | 18.55 | 18.45 | 1,100 | 0 | 0.0 | |
11/07/2024 |
18.55
|
7,600 | 18.45 | 18.55 | 18.45 | 1,500 | 0 | 0.0 | |
10/07/2024 |
18.55
|
22,600 | 18.55 | 18.64 | 18.15 | 6,200 | 0 | 0.1 | |
09/07/2024 |
18.55
|
23,600 | 19.03 | 19.03 | 18.55 | 2,300 | 200 | 0.0 | |
08/07/2024 |
18.55
|
20,700 | 20.11 | 20.11 | 18.55 | 2,500 | 0 | 0.0 | |
05/07/2024 |
18.35
|
4,000 | 18.94 | 18.94 | 18.35 | 0 | 0 | 0 | |
04/07/2024 |
18.74
|
9,000 | 18.94 | 19.03 | 18.64 | 200 | 0 | 0.0 | |
03/07/2024 |
18.64
|
4,400 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
02/07/2024 |
18.55
|
6,000 | 18.55 | 18.84 | 18.55 | 1,500 | 0 | 0.0 | |
01/07/2024 |
18.35
|
5,900 | 18.55 | 18.74 | 18.35 | 0 | 0 | 0 | |
28/06/2024 |
18.35
|
5,800 | 18.64 | 18.74 | 18.35 | 2,400 | 0 | 0.0 | |
27/06/2024 |
18.64
|
43,400 | 18.64 | 19.03 | 18.64 | 27,900 | 300 | 0.5 | |
26/06/2024 |
18.74
|
14,900 | 18.74 | 18.74 | 18.64 | 0 | 0 | 0 | |
25/06/2024 |
18.55
|
47,900 | 18.55 | 18.84 | 18.55 | 2,500 | 0 | 0.0 | |
24/06/2024 |
18.64
|
36,900 | 18.94 | 18.94 | 18.55 | 3,100 | 0 | 0.1 | |
21/06/2024 |
19.03
|
18,800 | 19.03 | 19.03 | 18.74 | 16,200 | 0 | 0.3 | |
20/06/2024 |
18.64
|
6,500 | 18.55 | 19.13 | 18.55 | 3,900 | 0 | 0.1 | |
19/06/2024 |
18.74
|
24,100 | 18.55 | 18.74 | 18.45 | 2,900 | 0 | 0.1 | |
18/06/2024 |
18.64
|
12,300 | 18.94 | 19.03 | 18.55 | 5,500 | 0 | 0.1 | |
17/06/2024 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
14/06/2024 |
19.03
|
7,200 | 19.03 | 19.03 | 19.03 | 7,000 | 0 | 0.1 | |
13/06/2024 |
19.03
|
3,300 | 18.64 | 19.13 | 18.64 | 0 | 0 | 0 | |
12/06/2024 |
19.13
|
30,400 | 19.33 | 19.52 | 19.13 | 17,100 | 0 | 0.3 | |
11/06/2024 |
19.23
|
9,600 | 18.94 | 19.23 | 18.94 | 5,000 | 0 | 0.1 | |
10/06/2024 |
18.94
|
9,600 | 18.84 | 18.94 | 18.84 | 5,000 | 0 | 0.1 | |
07/06/2024 |
18.64
|
12,300 | 18.74 | 19.13 | 18.64 | 0 | 0 | 0 | |
06/06/2024 |
18.64
|
2,100 | 18.84 | 18.84 | 18.64 | 1,800 | 0 | 0.0 | |
05/06/2024 |
18.84
|
5,700 | 18.45 | 18.94 | 18.45 | 5,000 | 0 | 0.1 | |
04/06/2024 |
18.35
|
3,500 | 18.74 | 18.74 | 18.35 | 3,300 | 0 | 0.1 | |
03/06/2024 |
18.74
|
3,100 | 18.55 | 18.94 | 18.55 | 1,200 | 0 | 0.0 | |
31/05/2024 |
18.45
|
5,500 | 18.55 | 18.55 | 17.18 | 3,000 | 0 | 0.1 | |
30/05/2024 |
18.45
|
500 | 18.55 | 18.55 | 18.35 | 200 | 0 | 0.0 | |
29/05/2024 |
18.74
|
2,100 | 18.55 | 18.74 | 18.55 | 2,100 | 0 | 0.0 | |
28/05/2024 |
18.55
|
3,800 | 18.35 | 18.55 | 18.35 | 0 | 0 | 0 | |
27/05/2024 |
18.35
|
100 | 18.35 | 18.35 | 18.35 | 100 | 0 | 0.0 | |
24/05/2024 |
18.55
|
1,400 | 18.35 | 18.55 | 18.35 | 800 | 100 | 0.0 | |
23/05/2024 |
18.55
|
1,600 | 18.35 | 18.55 | 18.35 | 0 | 0 | 0 | |
22/05/2024 |
18.35
|
100 | 18.35 | 18.35 | 18.35 | 100 | 0 | 0.0 | |
21/05/2024 |
18.55
|
1,000 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
20/05/2024 |
18.84
|
100 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
17/05/2024 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
16/05/2024 |
18.35
|
1,000 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
15/05/2024 |
18.35
|
1,300 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
14/05/2024 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
13/05/2024 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
10/05/2024 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
09/05/2024 |
18.15
|
2,400 | 18.15 | 18.35 | 18.15 | 0 | 0 | 0 | |
08/05/2024 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
07/05/2024 |
18.35
|
11,600 | 18.25 | 18.45 | 18.25 | 9,300 | 0 | 0.2 | |
06/05/2024 |
18.35
|
500 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
03/05/2024 |
18.06
|
400 | 18.06 | 18.06 | 18.06 | 0 | 0 | 0 | |
02/05/2024 |
18.55
|
6,600 | 18.55 | 18.55 | 16.59 | 0 | 0 | 0 | |
26/04/2024 |
18.06
|
2,001 | 18.06 | 18.06 | 18.06 | 1,000 | 0 | 0.0 |