Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -1.16% | 19,700 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-18) |
-0.20 | -1.16% | 66,700 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-18) |
0 | 0% | 102,100 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-20) |
0 | 0% | 364,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-22) |
0.04 | 0.22% | 905,300 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-09-27) |
-0.81 | -4.51% | 959,265 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-04) |
0.36 | 2.17% | 1,610,383 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-14) |
7.04 | 69.92% | 2,512,187 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/04/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
19/04/2024 |
17.10
|
3,600 | 17 | 17.10 | 17 | 0 | 0 | 0 | |
17/04/2024 |
17.10
|
800 | 17.10 | 17.30 | 17.10 | 0 | 0 | 0 | |
16/04/2024 |
17.10
|
85,900 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
15/04/2024 |
17.10
|
33,100 | 17 | 17.10 | 17 | 0 | 0 | 0 | |
12/04/2024 |
17.10
|
8,400 | 17.50 | 17.50 | 17.10 | 0 | 0 | 0 | |
11/04/2024 |
17.10
|
15,500 | 17.10 | 17.20 | 17 | 0 | 0 | 0 | |
10/04/2024 |
17.10
|
6,200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
09/04/2024 |
17.10
|
17,800 | 17.10 | 17.10 | 16.50 | 0 | 0 | 0 | |
08/04/2024 |
17.10
|
15,000 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 | |
05/04/2024 |
17.20
|
500 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
04/04/2024 |
17.20
|
2,900 | 17 | 17.20 | 17 | 0 | 0 | 0 | |
03/04/2024 |
17.20
|
800 | 17.30 | 17.30 | 17 | 0 | 0 | 0 | |
02/04/2024 |
17
|
2,000 | 17.10 | 17.10 | 17 | 0 | 0 | 0 | |
01/04/2024 |
17.10
|
1,000 | 16.80 | 17.30 | 16.80 | 0 | 0 | 0 | |
29/03/2024 |
17.10
|
1,500 | 17.40 | 17.40 | 17.10 | 0 | 0 | 0 | |
28/03/2024 |
17.10
|
9,400 | 16.90 | 17.30 | 16.90 | 0 | 4,900 | -0.1 | |
27/03/2024 |
17.30
|
1,700 | 17 | 17.30 | 17 | 0 | 0 | 0 | |
26/03/2024 |
17.20
|
1,600 | 17.30 | 17.30 | 17 | 0 | 0 | 0 | |
25/03/2024 |
17
|
1,500 | 17.10 | 17.10 | 17 | 0 | 0 | 0 | |
22/03/2024 |
17.10
|
3,400 | 17.10 | 17.40 | 17.10 | 0 | 0 | 0 | |
21/03/2024 |
17.10
|
2,400 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
20/03/2024 |
17.10
|
8,200 | 17 | 17.20 | 17 | 0 | 0 | 0 | |
19/03/2024 |
17
|
6,800 | 17.30 | 17.30 | 16.70 | 0 | 0 | 0 | |
18/03/2024 |
17.30
|
33,700 | 17.90 | 17.90 | 16.80 | 0 | 0 | 0 | |
15/03/2024 |
17.90
|
1,500 | 17.70 | 18.80 | 17.20 | 0 | 0 | 0 | |
14/03/2024 |
17.70
|
44,600 | 17.70 | 17.70 | 16 | 0 | 0 | 0 | |
13/03/2024 |
17.70
|
19,800 | 17.40 | 17.80 | 17 | 0 | 0 | 0 | |
12/03/2024 |
17.40
|
59,300 | 18.10 | 18.10 | 17.30 | 0 | 0 | 0 | |
11/03/2024 |
18.10
|
7,500 | 19.30 | 19.30 | 17.40 | 0 | 0 | 0 | |
08/03/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
08/03/2024 |
19.30
|
38,100 | 19.30 | 19.30 | 17.40 | 0 | 0 | 0 | |
07/03/2024 |
19.30
|
30,900 | 19.02 | 19.30 | 19.02 | 0 | 11,300 | -0.2 | |
06/03/2024 |
19.02
|
6,100 | 19.21 | 19.58 | 19.02 | 0 | 3,100 | -0.1 | |
05/03/2024 |
19.21
|
102,000 | 19.21 | 19.39 | 19.11 | 0 | 96,200 | -2.0 | |
04/03/2024 |
19.21
|
49,600 | 19.11 | 19.67 | 19.11 | 0 | 26,400 | -0.5 | |
01/03/2024 |
19.11
|
5,100 | 19.11 | 19.11 | 19.11 | 0 | 5,000 | -0.1 | |
29/02/2024 |
19.11
|
13,500 | 19.11 | 19.58 | 19.11 | 0 | 6,900 | -0.1 | |
28/02/2024 |
19.11
|
29,300 | 19.30 | 19.30 | 18.83 | 0 | 16,900 | -0.3 | |
27/02/2024 |
19.30
|
10,800 | 19.30 | 19.30 | 19.21 | 0 | 5,800 | -0.1 | |
26/02/2024 |
19.30
|
6,200 | 19.30 | 19.30 | 19.30 | 0 | 6,200 | -0.1 | |
23/02/2024 |
19.30
|
3,000 | 19.30 | 19.30 | 19.21 | 0 | 1,000 | -0.0 | |
22/02/2024 |
19.30
|
9,000 | 19.30 | 19.58 | 19.21 | 0 | 7,400 | -0.2 | |
21/02/2024 |
19.30
|
12,500 | 19.39 | 19.49 | 19.30 | 0 | 10,300 | -0.2 | |
20/02/2024 |
19.39
|
14,600 | 19.58 | 19.58 | 19.30 | 0 | 10,800 | -0.2 | |
19/02/2024 |
19.58
|
12,400 | 19.67 | 19.67 | 19.58 | 0 | 7,400 | -0.2 | |
16/02/2024 |
19.67
|
200 | 19.58 | 19.67 | 19.67 | 0 | 200 | -0.0 | |
15/02/2024 |
19.58
|
100 | 19.67 | 19.67 | 19.58 | 0 | 0 | 0 | |
07/02/2024 |
19.67
|
2,200 | 19.58 | 19.67 | 19.58 | 0 | 1,300 | -0.0 | |
06/02/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
05/02/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
02/02/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
01/02/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
31/01/2024 |
19.58
|
100 | 18.65 | 19.58 | 19.58 | 0 | 0 | 0 | |
30/01/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
29/01/2024 |
18.65
|
1,200 | 17.71 | 18.65 | 18.65 | 0 | 1,200 | -0.0 | |
26/01/2024 |
17.71
|
1,000 | 19.58 | 19.58 | 17.71 | 0 | 0 | 0 | |
25/01/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
24/01/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
23/01/2024 |
19.58
|
300 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
22/01/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
19/01/2024 |
19.58
|
500 | 19.58 | 19.58 | 19.58 | 0 | 500 | -0.0 | |
18/01/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
17/01/2024 |
19.58
|
1,500 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
16/01/2024 |
19.58
|
100 | 19.21 | 19.58 | 19.58 | 0 | 0 | 0 | |
15/01/2024 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
12/01/2024 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
11/01/2024 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
10/01/2024 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
09/01/2024 |
19.21
|
0 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
08/01/2024 |
19.21
|
400 | 19.11 | 19.21 | 19.21 | 0 | 0 | 0 | |
05/01/2024 |
19.11
|
100 | 18.27 | 19.11 | 19.11 | 0 | 0 | 0 | |
04/01/2024 |
18.27
|
5,100 | 17.90 | 18.27 | 17.90 | 0 | 0 | 0 | |
03/01/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
02/01/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
29/12/2023 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
28/12/2023 |
17.90
|
2,000 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
27/12/2023 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
26/12/2023 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
25/12/2023 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
22/12/2023 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
21/12/2023 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
20/12/2023 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
19/12/2023 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
18/12/2023 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
15/12/2023 |
17.90
|
100 | 17.99 | 17.99 | 17.90 | 0 | 0 | 0 | |
14/12/2023 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
13/12/2023 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
12/12/2023 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
11/12/2023 |
17.99
|
100 | 17.16 | 17.99 | 17.99 | 0 | 0 | 0 | |
08/12/2023 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
07/12/2023 |
17.16
|
400 | 17.25 | 17.25 | 17.16 | 0 | 0 | 0 | |
06/12/2023 |
17.25
|
1,300 | 18.09 | 18.09 | 16.78 | 0 | 0 | 0 | |
05/12/2023 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
04/12/2023 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
01/12/2023 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
30/11/2023 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
29/11/2023 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
28/11/2023 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
27/11/2023 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
24/11/2023 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 |