| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
1 | 5.95% | 10,401 | 3,400 | 0.1 |
16.60
18
17.80
|
|
2 tháng
(2024-10-04) |
1.70 | 10.56% | 29,285 | 14,400 | 0.2 |
16.10
18
17.80
|
|
3 tháng
(2024-09-04) |
1 | 5.95% | 49,918 | 17,900 | 0.3 |
16
18
17.80
|
|
6 tháng
(2024-06-06) |
0.60 | 3.49% | 94,164 | 19,400 | 0.3 |
15.80
18.50
17.80
|
|
12 tháng
(2023-12-11) |
4.41 | 32.95% | 522,701 | 116,400 | 2.1 |
12.95
18.50
17.80
|
|
24 tháng
(2022-12-14) |
6.80 | 61.89% | 1,024,010 | 339,000 | 5.3 |
9.97
18.50
17.80
|
|
36 tháng
(2021-12-20) |
5.18 | 41.05% | 3,589,549 | 449,400 | 7.0 |
9.89
18.50
17.80
|
|
60 tháng
(2019-12-30) |
5.48 | 44.48% | 10,859,935 | 458,210 | 7.1 |
7.64
18.50
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/07/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 11/07/2024 |
16.40
|
5,500 | 16.70 | 16.70 | 16.40 | 0 | 0 | 0 | |
| 10/07/2024 |
16.70
|
300 | 16.50 | 16.70 | 16.50 | 0 | 0 | 0 | |
| 09/07/2024 |
16.50
|
1,203 | 17.20 | 17.20 | 16.50 | 0 | 0 | 0 | |
| 08/07/2024 |
16.80
|
400 | 17 | 17 | 16.80 | 300 | 0 | 0.0 | |
| 05/07/2024 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 04/07/2024 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 03/07/2024 |
16.30
|
900 | 16.30 | 16.40 | 16.30 | 0 | 0 | 0 | |
| 02/07/2024 |
16.20
|
301 | 16 | 16.20 | 16 | 0 | 100 | -0.0 | |
| 01/07/2024 |
17
|
400 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 28/06/2024 |
17
|
100 | 17 | 17 | 17 | 100 | 0 | 0.0 | |
| 27/06/2024 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 26/06/2024 |
17.40
|
400 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 25/06/2024 |
17.40
|
27 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 24/06/2024 |
17.40
|
51 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 21/06/2024 |
17.40
|
300 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 20/06/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 19/06/2024 |
17.50
|
3,200 | 18 | 18 | 16.60 | 300 | 100 | 0.0 | |
| 18/06/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 17/06/2024 |
16.50
|
710 | 18 | 18 | 16.20 | 0 | 100 | -0.0 | |
| 14/06/2024 |
18
|
310 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 13/06/2024 |
16.70
|
113 | 16.70 | 16.70 | 16.70 | 0 | 100 | -0.0 | |
| 12/06/2024 |
18.50
|
131 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 11/06/2024 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/06/2024 |
18.50
|
6,523 | 16.20 | 19.50 | 16.20 | 0 | 2,700 | -0.0 | |
| 07/06/2024 |
18
|
2,200 | 17.50 | 18.90 | 17.50 | 0 | 0 | 0 | |
| 06/06/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 05/06/2024 |
17.20
|
710 | 17.20 | 17.20 | 17.20 | 0 | 700 | -0.0 | |
| 04/06/2024 |
17.20
|
400 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 03/06/2024 |
17.20
|
2,350 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 31/05/2024 |
17.20
|
334 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 30/05/2024 |
17.20
|
4,400 | 16.80 | 17.20 | 16.80 | 0 | 0 | 0 | |
| 29/05/2024 |
16.90
|
400 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 28/05/2024 |
16.90
|
500 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 27/05/2024 |
16.10
|
411 | 15.20 | 16.10 | 15.20 | 0 | 100 | -0.0 | |
| 24/05/2024 |
16.80
|
3,300 | 16.70 | 16.90 | 16.70 | 1,000 | 0 | 0.0 | |
| 23/05/2024 |
15.50
|
1,300 | 16.60 | 16.60 | 15.50 | 0 | 0 | 0 | |
| 22/05/2024 |
16.50
|
2,400 | 16 | 16.90 | 16 | 700 | 0 | 0.0 | |
| 21/05/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 20/05/2024 |
16.90
|
5,300 | 16.60 | 16.90 | 15.90 | 0 | 2,400 | -0.0 | |
| 17/05/2024 |
16.60
|
1,006 | 16.70 | 16.70 | 16.60 | 0 | 1,000 | -0.0 | |
| 16/05/2024 |
16.70
|
915 | 17 | 17 | 16.70 | 0 | 0 | 0 | |
| 15/05/2024 |
17
|
1,803 | 17.20 | 17.20 | 17 | 0 | 0 | 0 | |
| 14/05/2024 |
17.20
|
500 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 13/05/2024 |
16.80
|
500 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 10/05/2024 |
16.80
|
3,611 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 09/05/2024 |
16.80
|
651 | 16.90 | 16.90 | 16.80 | 0 | 300 | -0.0 | |
| 08/05/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 07/05/2024 |
16.10
|
1,500 | 15.70 | 16.10 | 15.60 | 0 | 1,000 | -0.0 | |
| 06/05/2024 |
17
|
2,400 | 16.90 | 17 | 16.90 | 0 | 2,100 | -0.0 | |
| 03/05/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 02/05/2024 |
17
|
500 | 17 | 17 | 17 | 0 | 500 | -0.0 | |
| 26/04/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 25/04/2024 |
16.90
|
4,644 | 17 | 17 | 16.90 | 0 | 4,500 | -0.1 | |
| 24/04/2024 |
17
|
811 | 16.70 | 17 | 16.70 | 0 | 100 | -0.0 | |
| 23/04/2024 |
18
|
300 | 16.70 | 18 | 16.70 | 0 | 100 | -0.0 | |
| 22/04/2024 |
18
|
1,605 | 16.70 | 18.40 | 16.70 | 500 | 100 | 0.0 | |
| 19/04/2024 |
18.10
|
3,400 | 16.80 | 18.10 | 16.80 | 2,500 | 100 | 0.0 | |
| 17/04/2024 |
18.10
|
3,323 | 16.70 | 18.10 | 16.50 | 2,700 | 3,200 | -0.0 | |
| 16/04/2024 |
17.50
|
7,205 | 17.40 | 17.70 | 17 | 0 | 5,900 | -0.1 | |
| 15/04/2024 |
16.70
|
540 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 12/04/2024 |
18.10
|
2,127 | 18 | 18.10 | 18 | 500 | 0 | 0.0 | |
| 11/04/2024 |
18
|
1,107 | 16.70 | 18 | 16.70 | 0 | 0 | 0 | |
| 10/04/2024 |
18.10
|
400 | 16.70 | 18.10 | 16.70 | 0 | 0 | 0 | |
| 09/04/2024 |
18.10
|
1,811 | 16.60 | 18.10 | 16.60 | 500 | 100 | 0.0 | |
| 08/04/2024 |
18
|
310 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/04/2024 |
18.10
|
7,300 | 17.80 | 18.10 | 17.80 | 5,000 | 0 | 0.1 | |
| 04/04/2024 |
17.80
|
400 | 17.50 | 17.80 | 16.70 | 0 | 0 | 0 | |
| 03/04/2024 |
17.80
|
1,310 | 17.20 | 17.80 | 17.20 | 0 | 0 | 0 | |
| 02/04/2024 |
17.80
|
1,703 | 17 | 19 | 17 | 0 | 0 | 0 | |
| 01/04/2024 |
17.80
|
245 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 29/03/2024 |
17.80
|
3,302 | 17.70 | 17.80 | 17.70 | 200 | 0 | 0.0 | |
| 28/03/2024 |
17.70
|
1,900 | 17.10 | 17.90 | 17.10 | 0 | 0 | 0 | |
| 27/03/2024 |
17.70
|
745 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 | |
| 26/03/2024 |
17.80
|
5 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 25/03/2024 |
17.80
|
6,200 | 17.90 | 17.90 | 17.30 | 3,000 | 0 | 0.1 | |
| 22/03/2024 |
17.80
|
2,261 | 18 | 18 | 17 | 1,000 | 0 | 0.0 | |
| 21/03/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 21/03/2024 |
17.50
|
2,603 | 17.50 | 17.80 | 17.50 | 0 | 0 | 0 | |
| 20/03/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 20/03/2024 |
16.90
|
2,500 | 17.74 | 17.74 | 16.81 | 100 | 400 | -0.0 | |
| 19/03/2024 |
16.71
|
6,200 | 16.89 | 16.98 | 16.71 | 3,200 | 0 | 0.1 | |
| 18/03/2024 |
16.89
|
15,825 | 16.98 | 16.98 | 16.80 | 10,200 | 700 | 0.2 | |
| 15/03/2024 |
16.80
|
1,322 | 16.80 | 16.80 | 16.80 | 500 | 0 | 0.0 | |
| 14/03/2024 |
16.98
|
9,211 | 16.80 | 17.06 | 16.80 | 3,800 | 0 | 0.1 | |
| 13/03/2024 |
16.80
|
900 | 16.98 | 16.98 | 16.80 | 0 | 0 | 0 | |
| 12/03/2024 |
16.98
|
1,420 | 16.45 | 16.98 | 16.45 | 0 | 1,000 | -0.0 | |
| 11/03/2024 |
17.06
|
26,857 | 16.45 | 18.03 | 16.45 | 13,800 | 12,900 | 0.0 | |
| 08/03/2024 |
16.45
|
8,900 | 16.63 | 16.63 | 16.01 | 6,500 | 6,800 | -0.0 | |
| 07/03/2024 |
16.63
|
6,969 | 16.45 | 16.63 | 16.36 | 3,200 | 4,900 | -0.0 | |
| 06/03/2024 |
16.63
|
27,981 | 16.10 | 16.80 | 16.10 | 16,700 | 5,600 | 0.2 | |
| 05/03/2024 |
15.93
|
21,200 | 16.19 | 16.19 | 15.75 | 16,400 | 0 | 0.3 | |
| 04/03/2024 |
15.75
|
13,302 | 15.66 | 15.75 | 15.66 | 5,100 | 1,000 | 0.1 | |
| 01/03/2024 |
15.66
|
13,801 | 16.01 | 16.01 | 15.31 | 5,000 | 0 | 0.1 | |
| 29/02/2024 |
15.14
|
10,000 | 15.05 | 15.31 | 15.05 | 3,900 | 0 | 0.1 | |
| 28/02/2024 |
14.79
|
34,100 | 14.44 | 14.88 | 14.44 | 12,200 | 0 | 0.2 | |
| 27/02/2024 |
14.44
|
1,812 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
| 26/02/2024 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 23/02/2024 |
14.26
|
3,511 | 14.88 | 14.88 | 14.09 | 500 | 0 | 0.0 | |
| 22/02/2024 |
14.09
|
500 | 14.18 | 14.18 | 14.09 | 0 | 0 | 0 | |
| 21/02/2024 |
14.09
|
1,500 | 14.88 | 14.88 | 14.09 | 300 | 0 | 0.0 | |
| 20/02/2024 |
13.91
|
6 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |