| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0.65 | 3.56% | 51,800 | 2,090 | 0.0 |
17.65
19.35
18.90
|
|
2 tháng
(2024-09-23) |
0.65 | 3.56% | 70,500 | 390 | 0.0 |
17.60
19.40
18.90
|
|
3 tháng
(2024-08-22) |
1.10 | 6.18% | 93,000 | 2,890 | 0.1 |
17.55
19.40
18.90
|
|
6 tháng
(2024-05-24) |
1.60 | 9.25% | 273,000 | -6,610 | -0.1 |
16.55
19.40
18.90
|
|
12 tháng
(2023-11-27) |
5.35 | 39.52% | 645,400 | -19,910 | -0.4 |
13.07
19.40
18.90
|
|
24 tháng
(2022-12-01) |
3.23 | 20.63% | 1,123,700 | -6,810 | 0.5 |
11.33
19.40
18.90
|
|
36 tháng
(2021-12-06) |
4.60 | 32.16% | 1,700,700 | 11,420 | 1.2 |
11.33
20.36
18.90
|
|
60 tháng
(2019-12-17) |
10.43 | 123.07% | 2,801,850 | -202,750 | -3.2 |
7.68
24.79
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2024 |
17.15
|
1,300 | 17.25 | 17.25 | 16.60 | 0 | 0 | 0 | |
| 01/07/2024 |
17.25
|
100 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 28/06/2024 |
17
|
1,400 | 17 | 17.15 | 16.90 | 0 | 0 | 0 | |
| 27/06/2024 |
17
|
700 | 16.90 | 17 | 16.90 | 0 | 0 | 0 | |
| 26/06/2024 |
16.95
|
1,000 | 18.15 | 18.15 | 16.55 | 0 | 0 | 0 | |
| 25/06/2024 |
17
|
1,900 | 17.20 | 17.20 | 17 | 0 | 0 | 0 | |
| 24/06/2024 |
17
|
5,500 | 17.05 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 21/06/2024 |
17
|
2,100 | 17.20 | 17.20 | 16.65 | 0 | 0 | 0 | |
| 20/06/2024 |
17.20
|
5,600 | 16.90 | 17.20 | 16.90 | 0 | 5,000 | -0.1 | |
| 19/06/2024 |
16.90
|
1,700 | 16.70 | 17.10 | 16.70 | 0 | 0 | 0 | |
| 18/06/2024 |
17.40
|
1,200 | 17.95 | 17.95 | 16.55 | 0 | 0 | 0 | |
| 17/06/2024 |
17.15
|
1,000 | 17.10 | 17.15 | 16.20 | 0 | 0 | 0 | |
| 14/06/2024 |
17
|
6,200 | 17.45 | 17.50 | 16.90 | 0 | 0 | 0 | |
| 13/06/2024 |
17.20
|
300 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 | |
| 12/06/2024 |
17.30
|
700 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 11/06/2024 |
17.35
|
1,800 | 17.25 | 17.45 | 17.10 | 0 | 200 | -0.0 | |
| 10/06/2024 |
17.25
|
7,700 | 17.45 | 17.50 | 17.20 | 0 | 1,000 | -0.0 | |
| 07/06/2024 |
17.05
|
2,100 | 17.45 | 17.45 | 17 | 0 | 0 | 0 | |
| 06/06/2024 |
17.25
|
1,400 | 17.40 | 17.40 | 17.25 | 0 | 0 | 0 | |
| 05/06/2024 |
17.40
|
2,500 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 | |
| 04/06/2024 |
17.40
|
5,000 | 17.05 | 17.40 | 17.05 | 0 | 0 | 0 | |
| 03/06/2024 |
17
|
1,800 | 17.20 | 17.50 | 17 | 0 | 0 | 0 | |
| 31/05/2024 |
17
|
1,900 | 17 | 17.05 | 17 | 0 | 0 | 0 | |
| 30/05/2024 |
16.80
|
2,600 | 16.80 | 17 | 16.80 | 0 | 0 | 0 | |
| 29/05/2024 |
17
|
3,000 | 16.70 | 17 | 16.70 | 0 | 1,000 | -0.0 | |
| 28/05/2024 |
16.65
|
1,300 | 16.55 | 16.65 | 16.55 | 0 | 0 | 0 | |
| 27/05/2024 |
16.55
|
800 | 17.30 | 17.30 | 16.55 | 0 | 0 | 0 | |
| 24/05/2024 |
17.30
|
3,400 | 16.80 | 17.30 | 16.10 | 0 | 0 | 0 | |
| 23/05/2024 |
16.75
|
1,100 | 16.75 | 17 | 16.75 | 300 | 0 | 0.0 | |
| 22/05/2024 |
16.75
|
3,500 | 17.45 | 17.45 | 16.70 | 0 | 300 | -0.0 | |
| 21/05/2024 |
17.45
|
5,900 | 17.50 | 17.65 | 16.30 | 0 | 2,700 | -0.0 | |
| 20/05/2024 |
17.30
|
4,300 | 17 | 17.30 | 17 | 0 | 200 | -0.0 | |
| 17/05/2024 |
17.20
|
8,800 | 16.90 | 17.50 | 16.20 | 0 | 2,000 | -0.0 | |
| 16/05/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 16/05/2024 |
17.35
|
5,700 | 17.45 | 17.65 | 17 | 0 | 1,800 | -0.0 | |
| 15/05/2024 |
17.40
|
16,700 | 17.04 | 17.94 | 16.95 | 0 | 4,200 | -0.1 | |
| 14/05/2024 |
17.04
|
9,400 | 17.44 | 17.49 | 16.59 | 0 | 0 | 0 | |
| 13/05/2024 |
17.44
|
18,100 | 17.94 | 18.03 | 17.44 | 0 | 0 | 0 | |
| 10/05/2024 |
16.86
|
4,900 | 16.82 | 16.86 | 16.82 | 0 | 200 | -0.0 | |
| 09/05/2024 |
15.79
|
4,500 | 16.37 | 16.41 | 15.70 | 100 | 2,100 | -0.0 | |
| 08/05/2024 |
16.37
|
17,200 | 17.04 | 17.04 | 16.37 | 0 | 7,300 | -0.1 | |
| 07/05/2024 |
16.59
|
3,000 | 16.91 | 16.91 | 16.59 | 0 | 1,000 | -0.0 | |
| 06/05/2024 |
16.95
|
200 | 16.14 | 16.95 | 16.14 | 0 | 0 | 0 | |
| 03/05/2024 |
16.14
|
5,000 | 15.70 | 16.14 | 15.70 | 800 | 0 | 0.0 | |
| 02/05/2024 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 26/04/2024 |
16.05
|
1,300 | 16.14 | 16.14 | 16.05 | 0 | 1,000 | -0.0 | |
| 25/04/2024 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 24/04/2024 |
15.16
|
2,500 | 14.62 | 15.16 | 14.62 | 200 | 0 | 0.0 | |
| 23/04/2024 |
14.71
|
600 | 15.16 | 15.16 | 14.71 | 0 | 0 | 0 | |
| 22/04/2024 |
15.20
|
6,400 | 15.16 | 15.20 | 15.16 | 0 | 0 | 0 | |
| 19/04/2024 |
14.98
|
800 | 14.98 | 14.98 | 14.93 | 0 | 0 | 0 | |
| 17/04/2024 |
15.07
|
3,700 | 15.07 | 15.07 | 15.07 | 0 | 1,000 | -0.0 | |
| 16/04/2024 |
15.07
|
100 | 15.07 | 15.07 | 15.07 | 0 | 0 | 0 | |
| 15/04/2024 |
15.11
|
1,200 | 14.62 | 15.11 | 14.62 | 0 | 0 | 0 | |
| 12/04/2024 |
15.11
|
1,000 | 15.07 | 15.11 | 15.07 | 0 | 0 | 0 | |
| 11/04/2024 |
15.16
|
600 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 10/04/2024 |
15.16
|
100 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 09/04/2024 |
14.62
|
2,000 | 15.11 | 15.11 | 14.62 | 100 | 0 | 0.0 | |
| 08/04/2024 |
15.11
|
400 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 05/04/2024 |
15.11
|
2,100 | 15.16 | 15.20 | 15.07 | 0 | 0 | 0 | |
| 04/04/2024 |
15.20
|
2,700 | 15.29 | 15.29 | 15.16 | 0 | 0 | 0 | |
| 03/04/2024 |
15.29
|
6,000 | 15.20 | 15.29 | 15.20 | 0 | 0 | 0 | |
| 02/04/2024 |
15.20
|
6,000 | 15.07 | 15.25 | 15.07 | 0 | 0 | 0 | |
| 01/04/2024 |
15.07
|
6,600 | 15.02 | 15.07 | 15.02 | 0 | 0 | 0 | |
| 29/03/2024 |
14.93
|
1,200 | 14.89 | 14.93 | 14.80 | 0 | 0 | 0 | |
| 28/03/2024 |
14.66
|
100 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
| 27/03/2024 |
14.66
|
200 | 14.62 | 14.66 | 14.62 | 0 | 0 | 0 | |
| 26/03/2024 |
14.62
|
1,500 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 25/03/2024 |
14.80
|
1,400 | 14.93 | 14.93 | 14.80 | 0 | 0 | 0 | |
| 22/03/2024 |
14.93
|
1,000 | 15.07 | 15.07 | 14.57 | 0 | 0 | 0 | |
| 21/03/2024 |
14.84
|
4,500 | 15.16 | 15.16 | 14.84 | 1,000 | 0 | 0.0 | |
| 20/03/2024 |
15.02
|
5,200 | 14.80 | 15.02 | 14.80 | 0 | 0 | 0 | |
| 19/03/2024 |
14.62
|
3,900 | 14.62 | 14.62 | 14.40 | 0 | 0 | 0 | |
| 18/03/2024 |
14.62
|
2,400 | 15.20 | 15.20 | 14.62 | 0 | 100 | -0.0 | |
| 15/03/2024 |
14.84
|
5,100 | 14.80 | 14.84 | 14.80 | 500 | 0 | 0.0 | |
| 14/03/2024 |
14.49
|
500 | 14.49 | 14.49 | 14.44 | 0 | 0 | 0 | |
| 13/03/2024 |
14.44
|
300 | 14.40 | 14.44 | 14.40 | 0 | 0 | 0 | |
| 12/03/2024 |
14.26
|
700 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 11/03/2024 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
| 08/03/2024 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
| 07/03/2024 |
14.44
|
3,400 | 14.40 | 14.44 | 14.26 | 0 | 0 | 0 | |
| 06/03/2024 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 05/03/2024 |
14.35
|
400 | 14.40 | 14.40 | 14.35 | 0 | 0 | 0 | |
| 04/03/2024 |
14.40
|
400 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 01/03/2024 |
14.40
|
1,100 | 14.44 | 14.44 | 14.40 | 0 | 0 | 0 | |
| 29/02/2024 |
14.44
|
1,400 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
| 28/02/2024 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
| 27/02/2024 |
14.44
|
2,200 | 14.40 | 14.75 | 14.40 | 0 | 100 | -0.0 | |
| 26/02/2024 |
14.35
|
1,200 | 14.35 | 14.40 | 14.35 | 0 | 0 | 0 | |
| 23/02/2024 |
14.35
|
3,000 | 14.26 | 14.89 | 14.26 | 0 | 0 | 0 | |
| 22/02/2024 |
14.26
|
7,500 | 14.31 | 14.31 | 14.26 | 0 | 0 | 0 | |
| 21/02/2024 |
14.49
|
400 | 14.49 | 14.53 | 14.49 | 100 | 0 | 0.0 | |
| 20/02/2024 |
14.62
|
1,000 | 14.80 | 14.80 | 14.62 | 100 | 0 | 0.0 | |
| 19/02/2024 |
14.75
|
100 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 16/02/2024 |
14.75
|
7,300 | 14.08 | 14.75 | 14.08 | 0 | 0 | 0 | |
| 15/02/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 07/02/2024 |
13.99
|
1,400 | 14.49 | 14.53 | 13.99 | 0 | 0 | 0 | |
| 06/02/2024 |
13.90
|
1,200 | 14.53 | 14.66 | 13.90 | 0 | 0 | 0 | |
| 05/02/2024 |
14.22
|
200 | 14.53 | 14.53 | 14.22 | 100 | 0 | 0.0 | |
| 02/02/2024 |
13.99
|
3,900 | 14.04 | 14.04 | 13.99 | 0 | 0 | 0 | |
| 01/02/2024 |
13.99
|
1,100 | 14.04 | 14.04 | 13.99 | 0 | 0 | 0 | |