| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.20 | -1.10% | 22,596 | 0 | 0 |
17.70
19
17.90
|
|
2 tháng
(2024-09-23) |
0.40 | 2.29% | 24,412 | 0 | 0 |
17.50
19
17.90
|
|
3 tháng
(2024-08-26) |
0.50 | 2.87% | 29,355 | 0 | 0 |
17.40
19
17.90
|
|
6 tháng
(2024-05-27) |
1.30 | 7.83% | 56,919 | 0 | 0 |
16.60
19
17.90
|
|
12 tháng
(2023-11-28) |
3.92 | 28.06% | 223,864 | 0 | 0 |
13.98
19
17.90
|
|
24 tháng
(2022-12-05) |
6.17 | 52.56% | 611,669 | 0 | 0 |
10.97
19
17.90
|
|
36 tháng
(2021-12-08) |
5.21 | 41.05% | 1,959,162 | 0 | 0 |
9.62
19
17.90
|
|
60 tháng
(2019-12-19) |
11.50 | 179.67% | 6,428,762 | 0 | -0.0 |
5.94
19
17.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 02/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 01/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 28/06/2024 |
17.40
|
152 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 27/06/2024 |
16.60
|
401 | 17.70 | 17.70 | 16.60 | 0 | 0 | 0 | |
| 26/06/2024 |
17.80
|
55 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 25/06/2024 |
17.80
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 24/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 21/06/2024 |
17.80
|
55 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 20/06/2024 |
17.80
|
1,438 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 | |
| 19/06/2024 |
17
|
21 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 18/06/2024 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 17/06/2024 |
17.70
|
20 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 14/06/2024 |
17.70
|
12 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 13/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 12/06/2024 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 11/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 10/06/2024 |
16.70
|
40 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 06/06/2024 |
16.70
|
701 | 17.70 | 17.70 | 16.70 | 0 | 0 | 0 | |
| 05/06/2024 |
16.60
|
4,040 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 | |
| 04/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 03/06/2024 |
17.70
|
500 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 31/05/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 30/05/2024 |
16.60
|
8,600 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 29/05/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 28/05/2024 |
16.60
|
1 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 27/05/2024 |
16.60
|
400 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 24/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 23/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 22/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 21/05/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 21/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 20/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 17/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 16/05/2024 |
16.40
|
1 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 15/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 14/05/2024 |
16.40
|
500 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 13/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 10/05/2024 |
16.40
|
1 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 09/05/2024 |
16.40
|
3,891 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 08/05/2024 |
16.31
|
10 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 07/05/2024 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 06/05/2024 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 03/05/2024 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 02/05/2024 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 26/04/2024 |
16.77
|
2,600 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 25/04/2024 |
16.77
|
700 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 24/04/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 23/04/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 22/04/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 19/04/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 17/04/2024 |
16.77
|
6,600 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 16/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 15/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 12/04/2024 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 11/04/2024 |
16.77
|
300 | 17.70 | 17.70 | 16.77 | 0 | 0 | 0 | |
| 10/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 09/04/2024 |
16.12
|
1,011 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 08/04/2024 |
16.59
|
900 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 05/04/2024 |
16.12
|
200 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 04/04/2024 |
17.70
|
7,631 | 16.68 | 17.70 | 16.68 | 0 | 0 | 0 | |
| 03/04/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 02/04/2024 |
16.21
|
1,000 | 16.12 | 16.21 | 16.12 | 0 | 0 | 0 | |
| 01/04/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 29/03/2024 |
16.31
|
200 | 16.12 | 16.31 | 16.12 | 0 | 0 | 0 | |
| 28/03/2024 |
16.77
|
14,400 | 16.49 | 16.77 | 15.93 | 0 | 0 | 0 | |
| 27/03/2024 |
16.40
|
700 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 26/03/2024 |
15.93
|
600 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 25/03/2024 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 22/03/2024 |
15.93
|
100 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 21/03/2024 |
15.93
|
600 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 20/03/2024 |
16.68
|
200 | 15.93 | 16.68 | 15.93 | 0 | 0 | 0 | |
| 19/03/2024 |
16.59
|
2,600 | 15.65 | 16.59 | 15.65 | 0 | 0 | 0 | |
| 18/03/2024 |
16.68
|
300 | 15.56 | 16.68 | 15.56 | 0 | 0 | 0 | |
| 15/03/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 14/03/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 13/03/2024 |
16.77
|
100 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 12/03/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 11/03/2024 |
16.12
|
1,000 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 08/03/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 07/03/2024 |
16.12
|
1,500 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 06/03/2024 |
16.77
|
600 | 16.03 | 16.77 | 16.03 | 0 | 0 | 0 | |
| 05/03/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 04/03/2024 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 01/03/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 29/02/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 28/02/2024 |
15.75
|
4,400 | 15.47 | 15.75 | 15.47 | 0 | 0 | 0 | |
| 27/02/2024 |
15.56
|
7,200 | 15.38 | 15.56 | 15.38 | 0 | 0 | 0 | |
| 26/02/2024 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 23/02/2024 |
15.19
|
29,500 | 15.10 | 15.19 | 15.10 | 0 | 0 | 0 | |
| 22/02/2024 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 21/02/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 20/02/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 19/02/2024 |
15.10
|
3,700 | 15.00 | 15.10 | 15.00 | 0 | 0 | 0 | |
| 16/02/2024 |
15.47
|
2,655 | 15.38 | 15.47 | 15.38 | 0 | 0 | 0 | |
| 15/02/2024 |
15.38
|
5,001 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
| 07/02/2024 |
15.38
|
100 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
| 06/02/2024 |
14.91
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 05/02/2024 |
14.91
|
21,501 | 14.63 | 15.00 | 14.63 | 0 | 0 | 0 | |
| 02/02/2024 |
14.54
|
300 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |