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 | 1.58% | 22,000 | 200 | 0.0 |
18.50
20.30
19.30
|
2 tháng
(2024-07-22) |
0.80 | 4.32% | 28,300 | 900 | 0.0 |
18.10
20.30
19.30
|
3 tháng
(2024-06-21) |
1.40 | 7.82% | 53,900 | 1,100 | 0.0 |
17.70
20.30
19.30
|
6 tháng
(2024-03-25) |
2.03 | 11.78% | 245,100 | 8,300 | 0.1 |
15.87
20.30
19.30
|
12 tháng
(2023-09-25) |
3.62 | 23.09% | 291,200 | 8,210 | 0.2 |
14.19
20.30
19.30
|
24 tháng
(2022-09-30) |
0.20 | 1.03% | 447,368 | 35,810 | 0.7 |
12.82
20.30
19.30
|
36 tháng
(2021-10-05) |
-0.23 | -1.18% | 786,147 | 40,610 | 0.8 |
12.82
23.98
19.30
|
60 tháng
(2019-10-16) |
12.96 | 204.19% | 1,596,791 | -71,521 | -1.0 |
6.01
23.98
19.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
18/09/2024 |
19.30
|
2,100 | 18.50 | 19.30 | 18.50 | 0 | 0 | 0 | |
17/09/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
16/09/2024 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 200 | 0 | 0.0 | |
13/09/2024 |
18.50
|
900 | 18.40 | 18.50 | 18.40 | 0 | 0 | 0 | |
12/09/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
11/09/2024 |
18.80
|
200 | 18.20 | 18.80 | 18.20 | 0 | 0 | 0 | |
10/09/2024 |
19.90
|
1,500 | 19 | 19.90 | 18.30 | 0 | 0 | 0 | |
09/09/2024 |
20.30
|
800 | 21 | 21 | 18.20 | 0 | 0 | 0 | |
06/09/2024 |
19.70
|
3,100 | 18.10 | 21 | 17.90 | 0 | 0 | 0 | |
05/09/2024 |
19.30
|
2,500 | 19.40 | 19.40 | 17.80 | 0 | 0 | 0 | |
04/09/2024 |
19
|
1,600 | 19 | 19 | 18 | 0 | 0 | 0 | |
30/08/2024 |
18.50
|
300 | 18.50 | 18.50 | 18 | 0 | 0 | 0 | |
29/08/2024 |
19
|
1,300 | 18 | 19 | 17.80 | 0 | 0 | 0 | |
28/08/2024 |
19
|
2,600 | 18.10 | 19 | 18 | 0 | 0 | 0 | |
27/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
26/08/2024 |
19
|
1,300 | 18 | 19 | 18 | 0 | 0 | 0 | |
23/08/2024 |
19
|
1,200 | 18.40 | 19 | 18.40 | 0 | 0 | 0 | |
22/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
21/08/2024 |
19
|
2,200 | 18 | 19 | 18 | 0 | 0 | 0 | |
20/08/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
19/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
16/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
15/08/2024 |
19
|
400 | 19 | 19 | 19 | 0 | 0 | 0 | |
14/08/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
13/08/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
12/08/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
09/08/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
08/08/2024 |
18.10
|
600 | 18 | 18.10 | 18 | 600 | 0 | 0.0 | |
07/08/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 100 | 0 | 0.0 | |
06/08/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
05/08/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
02/08/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
01/08/2024 |
18.70
|
1,000 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
31/07/2024 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
30/07/2024 |
18.50
|
400 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
29/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
26/07/2024 |
18.50
|
800 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
25/07/2024 |
18.50
|
1,500 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
24/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
23/07/2024 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
22/07/2024 |
18.50
|
1,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
19/07/2024 |
18.50
|
900 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
18/07/2024 |
18.50
|
800 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
17/07/2024 |
18.50
|
5,500 | 18.90 | 18.90 | 18.50 | 0 | 0 | 0 | |
16/07/2024 |
18.90
|
3,400 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
15/07/2024 |
18.90
|
1,800 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 | |
12/07/2024 |
18.90
|
800 | 18.80 | 18.90 | 18.80 | 0 | 0 | 0 | |
11/07/2024 |
18.80
|
500 | 18.50 | 18.80 | 18.50 | 0 | 0 | 0 | |
10/07/2024 |
18.50
|
400 | 18.40 | 18.50 | 18.40 | 200 | 0 | 0.0 | |
09/07/2024 |
18.40
|
1,000 | 18.50 | 18.80 | 18.40 | 0 | 0 | 0 | |
08/07/2024 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
05/07/2024 |
18.20
|
1,200 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
04/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
03/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
02/07/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
01/07/2024 |
18.20
|
700 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
28/06/2024 |
18.10
|
300 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
27/06/2024 |
18
|
1,200 | 18.70 | 18.70 | 18 | 0 | 0 | 0 | |
26/06/2024 |
18.70
|
2,400 | 18.80 | 18.80 | 18.70 | 0 | 0 | 0 | |
25/06/2024 |
18.80
|
700 | 17.90 | 18.80 | 17.90 | 0 | 0 | 0 | |
24/06/2024 |
17.70
|
3,400 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 | |
21/06/2024 |
17.90
|
500 | 18 | 18 | 17.90 | 0 | 0 | 0 | |
20/06/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
19/06/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
18/06/2024 |
18.10
|
500 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
17/06/2024 |
17.80
|
1,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
14/06/2024 |
17.80
|
500 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
13/06/2024 |
17.80
|
1,100 | 17.80 | 17.80 | 17.80 | 0 | 200 | -0.0 | |
12/06/2024 |
17.90
|
800 | 17.60 | 17.90 | 17.60 | 0 | 0 | 0 | |
11/06/2024 |
17.60
|
400 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
10/06/2024 |
17.40
|
1,700 | 17.50 | 17.50 | 17.40 | 200 | 0 | 0.0 | |
07/06/2024 |
17.50
|
800 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
06/06/2024 |
17.50
|
2,400 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 | |
05/06/2024 |
17.20
|
2,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
04/06/2024 |
17.10
|
1,100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
03/06/2024 |
17.10
|
300 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
31/05/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
30/05/2024 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
29/05/2024 |
17.30
|
2,500 | 17 | 18 | 17 | 0 | 0 | 0 | |
28/05/2024 |
17
|
1,400 | 17 | 17 | 17 | 0 | 0 | 0 | |
27/05/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
24/05/2024 |
16.60
|
600 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
23/05/2024 |
16.80
|
1,700 | 16.80 | 17 | 16.80 | 0 | 200 | -0.0 | |
22/05/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
21/05/2024 |
16.70
|
500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
20/05/2024 |
17.70
|
800 | 16.80 | 17.70 | 16.80 | 0 | 200 | -0.0 | |
17/05/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
16/05/2024 |
16.80
|
5,400 | 17 | 17 | 16.80 | 0 | 0 | 0 | |
15/05/2024 |
16.80
|
4,300 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 | |
14/05/2024 |
17.10
|
700 | 17.30 | 17.30 | 17.10 | 0 | 100 | -0.0 | |
13/05/2024 |
17.30
|
7,400 | 17 | 18 | 17 | 0 | 0 | 0 | |
10/05/2024 |
16.40
|
6,100 | 16.80 | 16.90 | 16.40 | 0 | 0 | 0 | |
09/05/2024 |
16.80
|
4,400 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 | |
08/05/2024 |
16.90
|
6,400 | 16.60 | 16.90 | 16.60 | 100 | 0 | 0.0 | |
07/05/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
07/05/2024 |
16.60
|
6,100 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 | |
06/05/2024 |
16.80
|
16,700 | 17.92 | 17.92 | 16.80 | 200 | 0 | 0 | |
03/05/2024 |
16.80
|
6,700 | 16.71 | 16.80 | 16.71 | 0 | 0 | 0 | |
02/05/2024 |
16.33
|
38,300 | 16.33 | 16.33 | 16.33 | 200 | 0 | 0.0 | |
26/04/2024 |
16.33
|
24,000 | 16.33 | 16.33 | 16.33 | 100 | 0 | 0.0 |