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 | -1.84% | 63,600 | 0 | 0 |
15.60
16.30
16
|
2 tháng
(2024-07-22) |
-0.55 | -3.32% | 192,900 | 0 | 0 |
15.30
16.80
16
|
3 tháng
(2024-06-21) |
-0.80 | -4.76% | 337,800 | 0 | 0 |
15.30
17.20
16
|
6 tháng
(2024-03-25) |
-0.15 | -0.93% | 871,100 | 0 | 0 |
15.11
17.20
16
|
12 tháng
(2023-09-25) |
0.13 | 0.84% | 1,584,600 | 0 | 0 |
14.59
17.20
16
|
24 tháng
(2022-09-30) |
-7.52 | -31.96% | 4,084,100 | -721,620 | -14.0 |
14.54
23.52
16
|
36 tháng
(2021-10-05) |
-6.37 | -28.49% | 6,428,000 | -54,720 | 9.1 |
14.54
28.10
16
|
60 tháng
(2019-10-16) |
2.18 | 15.77% | 8,571,310 | 50,530 | 11.9 |
13.82
28.10
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
16
|
800 | 15.90 | 16 | 15.90 | 0 | 0 | 0 | |
18/09/2024 |
16
|
9,200 | 16 | 16.05 | 15.60 | 0 | 0 | 0 | |
17/09/2024 |
16.10
|
1,200 | 16.05 | 16.10 | 15.60 | 0 | 0 | 0 | |
16/09/2024 |
16.10
|
800 | 16.10 | 16.10 | 16.05 | 0 | 0 | 0 | |
13/09/2024 |
16.10
|
500 | 16 | 16.10 | 16 | 0 | 0 | 0 | |
12/09/2024 |
16
|
1,700 | 15.35 | 16 | 15.35 | 0 | 0 | 0 | |
11/09/2024 |
16
|
4,700 | 16 | 16 | 15.60 | 0 | 0 | 0 | |
10/09/2024 |
15.60
|
600 | 15.70 | 15.70 | 15.60 | 0 | 0 | 0 | |
09/09/2024 |
16.10
|
200 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
06/09/2024 |
16
|
400 | 16.10 | 16.10 | 16 | 0 | 0 | 0 | |
05/09/2024 |
16.15
|
600 | 16 | 16.15 | 16 | 0 | 0 | 0 | |
04/09/2024 |
16.15
|
600 | 15.95 | 16.15 | 15.95 | 0 | 0 | 0 | |
30/08/2024 |
16.15
|
900 | 16.20 | 16.20 | 15.85 | 0 | 0 | 0 | |
29/08/2024 |
16.10
|
400 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
28/08/2024 |
16.25
|
3,400 | 15.85 | 16.25 | 15.85 | 0 | 0 | 0 | |
27/08/2024 |
16.20
|
10,400 | 16.05 | 16.20 | 15.75 | 0 | 0 | 0 | |
26/08/2024 |
16.05
|
1,400 | 16.10 | 16.10 | 15.60 | 0 | 0 | 0 | |
23/08/2024 |
16.25
|
1,000 | 16.35 | 16.35 | 16.15 | 0 | 0 | 0 | |
22/08/2024 |
16.15
|
3,500 | 16.25 | 16.25 | 16.05 | 0 | 0 | 0 | |
21/08/2024 |
16.25
|
10,900 | 16.30 | 16.30 | 15.65 | 0 | 0 | 0 | |
20/08/2024 |
16.30
|
10,400 | 16.30 | 16.30 | 16 | 0 | 0 | 0 | |
19/08/2024 |
16.30
|
27,300 | 16 | 16.30 | 15.50 | 0 | 0 | 0 | |
16/08/2024 |
16.30
|
5,100 | 15.75 | 16.30 | 15.75 | 0 | 0 | 0 | |
15/08/2024 |
16.30
|
25,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
14/08/2024 |
16
|
200 | 15.55 | 16 | 15.55 | 0 | 0 | 0 | |
13/08/2024 |
16.35
|
400 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
12/08/2024 |
16.35
|
9,600 | 16.20 | 16.35 | 16.10 | 0 | 0 | 0 | |
09/08/2024 |
16.20
|
600 | 16.20 | 16.20 | 15.60 | 0 | 0 | 0 | |
08/08/2024 |
16.20
|
5,500 | 16.20 | 16.55 | 16.20 | 0 | 0 | 0 | |
07/08/2024 |
16.20
|
1,900 | 16.30 | 16.30 | 15.70 | 0 | 0 | 0 | |
06/08/2024 |
16.30
|
4,700 | 15.40 | 16.30 | 15.40 | 0 | 0 | 0 | |
05/08/2024 |
15.30
|
13,800 | 15.80 | 15.80 | 15.30 | 0 | 0 | 0 | |
02/08/2024 |
16.40
|
1,100 | 16.10 | 16.40 | 15.70 | 0 | 0 | 0 | |
01/08/2024 |
16.20
|
1,300 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
31/07/2024 |
16.30
|
1,400 | 16.50 | 16.50 | 16.25 | 0 | 0 | 0 | |
30/07/2024 |
16.25
|
9,500 | 16.35 | 16.40 | 16.25 | 0 | 0 | 0 | |
29/07/2024 |
16.80
|
6,000 | 16.45 | 16.80 | 16.45 | 0 | 0 | 0 | |
26/07/2024 |
16.40
|
11,500 | 16.40 | 16.40 | 16.30 | 0 | 0 | 0 | |
25/07/2024 |
16.50
|
1,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
24/07/2024 |
16.50
|
1,100 | 16 | 16.50 | 16 | 0 | 0 | 0 | |
23/07/2024 |
16.20
|
2,300 | 16.55 | 16.55 | 16.10 | 0 | 0 | 0 | |
22/07/2024 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
19/07/2024 |
16.55
|
10,100 | 16.50 | 16.55 | 16.40 | 0 | 0 | 0 | |
18/07/2024 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
17/07/2024 |
16.90
|
20,200 | 16.95 | 16.95 | 16 | 0 | 0 | 0 | |
16/07/2024 |
16.90
|
23,000 | 16.85 | 16.95 | 16.85 | 0 | 0 | 0 | |
15/07/2024 |
16.95
|
2,300 | 16.95 | 16.95 | 16.90 | 0 | 0 | 0 | |
12/07/2024 |
16.95
|
2,100 | 16.75 | 16.95 | 16.75 | 0 | 0 | 0 | |
11/07/2024 |
17.20
|
2,300 | 16.55 | 17.20 | 16.55 | 0 | 0 | 0 | |
10/07/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
09/07/2024 |
17.20
|
20,800 | 16.80 | 17.20 | 16.60 | 0 | 0 | 0 | |
08/07/2024 |
16.90
|
3,500 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
05/07/2024 |
16.80
|
11,800 | 16.85 | 16.95 | 16.70 | 0 | 0 | 0 | |
04/07/2024 |
16.90
|
600 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 | |
03/07/2024 |
16.70
|
2,000 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
02/07/2024 |
16.60
|
11,500 | 16.65 | 16.65 | 16.60 | 0 | 0 | 0 | |
01/07/2024 |
16.65
|
0 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
28/06/2024 |
16.65
|
4,800 | 16.65 | 16.65 | 16.50 | 0 | 0 | 0 | |
27/06/2024 |
16.65
|
300 | 16.65 | 16.65 | 16.65 | 0 | 0 | 0 | |
26/06/2024 |
16.65
|
8,200 | 16.70 | 16.70 | 16.50 | 0 | 0 | 0 | |
25/06/2024 |
16.70
|
2,000 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
24/06/2024 |
16.90
|
11,400 | 16.90 | 16.90 | 16.70 | 0 | 0 | 0 | |
21/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/06/2024 |
16.80
|
7,900 | 16.55 | 16.95 | 16.55 | 0 | 0 | 0 | |
20/06/2024 |
17.00
|
1,100 | 16.81 | 17.00 | 16.81 | 0 | 0 | 0 | |
19/06/2024 |
16.91
|
23,400 | 17.09 | 17.09 | 16.86 | 0 | 0 | 0 | |
18/06/2024 |
16.95
|
8,500 | 17.00 | 17.00 | 16.91 | 0 | 0 | 0 | |
17/06/2024 |
16.91
|
15,600 | 17.19 | 17.19 | 16.81 | 0 | 0 | 0 | |
14/06/2024 |
17.00
|
15,400 | 17.09 | 17.09 | 17.00 | 0 | 0 | 0 | |
13/06/2024 |
17.00
|
9,000 | 17.00 | 17.00 | 16.91 | 0 | 0 | 0 | |
12/06/2024 |
17.00
|
50,000 | 16.53 | 17.19 | 16.53 | 0 | 0 | 0 | |
11/06/2024 |
16.43
|
5,100 | 16.76 | 16.76 | 16.43 | 0 | 0 | 0 | |
10/06/2024 |
16.43
|
1,600 | 16.53 | 16.53 | 16.06 | 0 | 0 | 0 | |
07/06/2024 |
16.53
|
11,900 | 16.62 | 16.72 | 16.53 | 0 | 0 | 0 | |
06/06/2024 |
16.53
|
31,600 | 16.34 | 16.81 | 16.34 | 0 | 0 | 0 | |
05/06/2024 |
16.29
|
11,300 | 16.20 | 16.29 | 16.15 | 0 | 0 | 0 | |
04/06/2024 |
16.15
|
34,900 | 16.06 | 16.24 | 16.01 | 0 | 0 | 0 | |
03/06/2024 |
16.10
|
15,100 | 15.96 | 16.15 | 15.96 | 0 | 0 | 0 | |
31/05/2024 |
15.91
|
13,400 | 15.77 | 16.15 | 15.77 | 0 | 0 | 0 | |
30/05/2024 |
15.91
|
7,500 | 15.73 | 15.91 | 15.73 | 0 | 0 | 0 | |
29/05/2024 |
15.96
|
2,300 | 15.96 | 15.96 | 15.77 | 0 | 0 | 0 | |
28/05/2024 |
15.96
|
1,900 | 15.96 | 15.96 | 15.87 | 0 | 0 | 0 | |
27/05/2024 |
15.87
|
16,300 | 16.01 | 16.01 | 15.87 | 0 | 0 | 0 | |
24/05/2024 |
15.87
|
10,300 | 16.01 | 16.01 | 15.87 | 0 | 0 | 0 | |
23/05/2024 |
15.91
|
1,500 | 15.96 | 15.96 | 15.77 | 0 | 0 | 0 | |
22/05/2024 |
15.91
|
28,700 | 15.96 | 15.96 | 15.77 | 0 | 0 | 0 | |
21/05/2024 |
15.91
|
13,300 | 16.06 | 16.29 | 15.91 | 0 | 0 | 0 | |
20/05/2024 |
16.01
|
2,500 | 15.73 | 16.01 | 15.63 | 0 | 0 | 0 | |
17/05/2024 |
15.77
|
16,200 | 15.68 | 16.06 | 15.68 | 0 | 0 | 0 | |
16/05/2024 |
15.68
|
600 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
15/05/2024 |
16.01
|
8,000 | 15.58 | 16.24 | 15.58 | 0 | 0 | 0 | |
14/05/2024 |
15.54
|
8,100 | 15.58 | 15.58 | 15.54 | 0 | 0 | 0 | |
13/05/2024 |
15.54
|
12,500 | 15.58 | 15.63 | 15.11 | 0 | 0 | 0 | |
10/05/2024 |
15.49
|
5,000 | 15.63 | 15.63 | 15.49 | 0 | 0 | 0 | |
09/05/2024 |
15.58
|
4,000 | 15.58 | 15.58 | 15.54 | 0 | 0 | 0 | |
08/05/2024 |
15.58
|
3,700 | 15.54 | 15.58 | 15.54 | 0 | 0 | 0 | |
07/05/2024 |
15.54
|
3,400 | 15.49 | 15.58 | 15.49 | 0 | 0 | 0 | |
06/05/2024 |
15.49
|
5,800 | 15.39 | 15.49 | 15.39 | 0 | 0 | 0 | |
03/05/2024 |
15.39
|
15,200 | 15.68 | 15.68 | 15.16 | 0 | 0 | 0 | |
02/05/2024 |
15.73
|
8,000 | 15.35 | 15.73 | 15.21 | 0 | 0 | 0 | |
26/04/2024 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 |