| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-1.90 | -10.27% | 1,900 | -300 | -0.0 |
16.10
19.10
16.60
|
|
2 tháng
(2024-09-23) |
-5.40 | -24.55% | 14,101 | -300 | -0.0 |
16.10
22
16.60
|
|
3 tháng
(2024-08-23) |
-3.30 | -16.58% | 19,532 | -800 | -0.0 |
16.10
22
16.60
|
|
6 tháng
(2024-05-27) |
-2.40 | -12.63% | 126,596 | -3,300 | -0.1 |
16.10
22
16.60
|
|
12 tháng
(2023-11-27) |
2.80 | 20.33% | 310,198 | 13,000 | 0.2 |
13.16
22
16.60
|
|
24 tháng
(2022-12-02) |
3.06 | 22.59% | 481,101 | 45,600 | 0.8 |
11.64
22
16.60
|
|
36 tháng
(2021-12-07) |
1.59 | 10.63% | 716,880 | 78,200 | 1.4 |
11.64
24.15
16.60
|
|
60 tháng
(2019-12-18) |
8.01 | 93.23% | 1,075,423 | 80,900 | 1.4 |
7.92
24.15
16.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 01/07/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 28/06/2024 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 27/06/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 26/06/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 25/06/2024 |
19
|
2,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 24/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 21/06/2024 |
18.60
|
5,000 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 20/06/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 19/06/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 18/06/2024 |
18.20
|
6,000 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 | |
| 17/06/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 14/06/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 13/06/2024 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 12/06/2024 |
19.10
|
1,800 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 11/06/2024 |
19.10
|
3,000 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 10/06/2024 |
19.30
|
2,400 | 19 | 19.30 | 19 | 0 | 0 | 0 | |
| 07/06/2024 |
19
|
2,800 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 06/06/2024 |
19
|
5,100 | 18.60 | 19 | 18.60 | 0 | 0 | 0 | |
| 05/06/2024 |
19.30
|
1,100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 04/06/2024 |
19.30
|
2,002 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 03/06/2024 |
19.30
|
4,600 | 18.50 | 19.30 | 18.50 | 0 | 100 | -0.0 | |
| 31/05/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 30/05/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 29/05/2024 |
19.30
|
5,000 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 28/05/2024 |
19.90
|
2,616 | 19.80 | 19.90 | 19.80 | 0 | 2,400 | -0.0 | |
| 27/05/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 24/05/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 23/05/2024 |
19
|
5,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 22/05/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 21/05/2024 |
19
|
5,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 20/05/2024 |
19.30
|
27,500 | 18.70 | 19.30 | 18.70 | 5,300 | 2,300 | 0.1 | |
| 17/05/2024 |
18.40
|
5,700 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 | |
| 16/05/2024 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 100 | -0.0 | |
| 15/05/2024 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 14/05/2024 |
16.70
|
101 | 16.70 | 16.70 | 16.70 | 0 | 100 | -0.0 | |
| 13/05/2024 |
19.20
|
101 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 10/05/2024 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 09/05/2024: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
| 09/05/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 08/05/2024 |
17.24
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
| 07/05/2024 |
17.24
|
400 | 18.06 | 18.06 | 17.24 | 0 | 0 | 0 | |
| 06/05/2024 |
17.24
|
400 | 17.15 | 17.24 | 17.15 | 0 | 100 | -0.0 | |
| 03/05/2024 |
19.97
|
200 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
| 02/05/2024 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
| 26/04/2024 |
17.52
|
3,200 | 17.24 | 17.52 | 17.24 | 2,000 | 0 | 0.0 | |
| 25/04/2024 |
17.61
|
1,000 | 17.24 | 17.61 | 17.24 | 0 | 0 | 0 | |
| 24/04/2024 |
17.24
|
6,900 | 17.24 | 17.52 | 17.24 | 4,900 | 1,100 | 0.1 | |
| 23/04/2024 |
17.24
|
5,300 | 17.43 | 17.43 | 17.24 | 2,000 | 0 | 0.0 | |
| 22/04/2024 |
17.15
|
15,000 | 17.15 | 17.52 | 17.15 | 7,000 | 7,000 | -0.0 | |
| 19/04/2024 |
17.06
|
100 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
| 17/04/2024 |
16.79
|
5,600 | 16.43 | 17.15 | 16.43 | 0 | 4,500 | -0.1 | |
| 16/04/2024 |
15.61
|
100 | 15.61 | 15.61 | 15.61 | 0 | 100 | -0.0 | |
| 15/04/2024 |
17.79
|
1,000 | 17.97 | 17.97 | 17.79 | 500 | 0 | 0.0 | |
| 12/04/2024 |
17.06
|
500 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
| 11/04/2024 |
17.70
|
400 | 14.98 | 17.70 | 14.98 | 0 | 100 | -0.0 | |
| 10/04/2024 |
17.06
|
500 | 17.97 | 17.97 | 17.06 | 0 | 0 | 0 | |
| 09/04/2024 |
17.06
|
8,000 | 17.06 | 17.06 | 16.34 | 2,000 | 0 | 0.0 | |
| 08/04/2024 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
| 05/04/2024 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
| 04/04/2024 |
16.43
|
8,400 | 16.34 | 16.43 | 16.34 | 0 | 0 | 0 | |
| 03/04/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 02/04/2024 |
15.88
|
100 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 01/04/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 29/03/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 28/03/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 27/03/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 26/03/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 25/03/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 22/03/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 21/03/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 20/03/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 19/03/2024 |
15.88
|
800 | 15.79 | 15.88 | 15.79 | 0 | 0 | 0 | |
| 18/03/2024 |
15.43
|
12,200 | 14.61 | 15.43 | 14.61 | 2,000 | 100 | 0.0 | |
| 15/03/2024 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
| 14/03/2024 |
15.43
|
5,900 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
| 13/03/2024 |
14.52
|
100 | 14.52 | 14.52 | 14.52 | 0 | 100 | -0.0 | |
| 12/03/2024 |
16.43
|
2,300 | 16.34 | 16.43 | 16.34 | 0 | 1,000 | -0.0 | |
| 11/03/2024 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 08/03/2024 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 07/03/2024 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 06/03/2024 |
14.88
|
200 | 14.61 | 14.88 | 14.61 | 0 | 0 | 0 | |
| 05/03/2024 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 04/03/2024 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 01/03/2024 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 29/02/2024 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 28/02/2024 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 27/02/2024 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 26/02/2024 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 23/02/2024 |
14.52
|
700 | 14.34 | 14.52 | 13.16 | 0 | 0 | 0 | |
| 22/02/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
| 21/02/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
| 20/02/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
| 19/02/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
| 16/02/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
| 15/02/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
| 07/02/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
| 06/02/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
| 05/02/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
| 02/02/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
| 01/02/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |