| 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 | 0% | 52,307 | 1,800 | 0.0 |
18.80
19
18.90
|
|
2 tháng
(2024-09-23) |
0.20 | 1.07% | 115,110 | 1,800 | 0.0 |
18.30
19
18.90
|
|
3 tháng
(2024-08-22) |
-0.10 | -0.53% | 138,511 | 2,000 | 0.0 |
18.30
20.30
18.90
|
|
6 tháng
(2024-05-24) |
2.30 | 13.86% | 189,935 | 2,900 | 0.1 |
16.60
20.30
18.90
|
|
12 tháng
(2023-11-27) |
2.29 | 13.76% | 396,573 | 10,600 | 0.2 |
14.75
20.30
18.90
|
|
24 tháng
(2022-12-01) |
4.89 | 34.91% | 533,595 | 36,510 | 0.7 |
13.75
20.30
18.90
|
|
36 tháng
(2021-12-06) |
-2.11 | -10.06% | 702,110 | 38,410 | 0.7 |
12.82
23.08
18.90
|
|
60 tháng
(2019-12-17) |
12.69 | 204.29% | 1,694,464 | -69,721 | -1.0 |
6.01
23.98
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 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 01/07/2024 |
18.20
|
700 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 28/06/2024 |
18.10
|
301 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 27/06/2024 |
18
|
1,201 | 18.70 | 18.70 | 18 | 0 | 0 | 0 | |
| 26/06/2024 |
18.70
|
2,400 | 18.80 | 18.80 | 18.70 | 0 | 0 | 0 | |
| 25/06/2024 |
18.80
|
700 | 17.90 | 18.80 | 17.90 | 0 | 0 | 0 | |
| 24/06/2024 |
17.70
|
3,400 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 | |
| 21/06/2024 |
17.90
|
500 | 18 | 18 | 17.90 | 0 | 0 | 0 | |
| 20/06/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 19/06/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 18/06/2024 |
18.10
|
500 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 17/06/2024 |
17.80
|
1,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 14/06/2024 |
17.80
|
500 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 13/06/2024 |
17.80
|
1,100 | 17.80 | 17.80 | 17.80 | 0 | 200 | -0.0 | |
| 12/06/2024 |
17.90
|
800 | 17.60 | 17.90 | 17.60 | 0 | 0 | 0 | |
| 11/06/2024 |
17.60
|
400 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 10/06/2024 |
17.40
|
1,700 | 17.50 | 17.50 | 17.40 | 200 | 0 | 0.0 | |
| 07/06/2024 |
17.50
|
800 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 06/06/2024 |
17.50
|
2,402 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 | |
| 05/06/2024 |
17.20
|
2,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 04/06/2024 |
17.10
|
1,100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 03/06/2024 |
17.10
|
300 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 31/05/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 30/05/2024 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 29/05/2024 |
17.30
|
2,500 | 17 | 18 | 17 | 0 | 0 | 0 | |
| 28/05/2024 |
17
|
1,400 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 27/05/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 24/05/2024 |
16.60
|
600 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 23/05/2024 |
16.80
|
1,700 | 16.80 | 17 | 16.80 | 0 | 200 | -0.0 | |
| 22/05/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 21/05/2024 |
16.70
|
500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 20/05/2024 |
17.70
|
800 | 16.80 | 17.70 | 16.80 | 0 | 200 | -0.0 | |
| 17/05/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 16/05/2024 |
16.80
|
5,400 | 17 | 17 | 16.80 | 0 | 0 | 0 | |
| 15/05/2024 |
16.80
|
4,300 | 16.60 | 16.90 | 16.60 | 0 | 0 | 0 | |
| 14/05/2024 |
17.10
|
700 | 17.30 | 17.30 | 17.10 | 0 | 100 | -0.0 | |
| 13/05/2024 |
17.30
|
7,400 | 17 | 18 | 17 | 0 | 0 | 0 | |
| 10/05/2024 |
16.40
|
6,150 | 16.80 | 16.90 | 16.40 | 0 | 0 | 0 | |
| 09/05/2024 |
16.80
|
4,400 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 | |
| 08/05/2024 |
16.90
|
6,400 | 16.60 | 16.90 | 16.60 | 100 | 0 | 0.0 | |
| 07/05/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 07/05/2024 |
16.60
|
6,114 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 | |
| 06/05/2024 |
16.80
|
16,706 | 17.92 | 17.92 | 16.80 | 200 | 0 | 0.0 | |
| 03/05/2024 |
16.80
|
6,801 | 16.71 | 16.80 | 16.71 | 0 | 0 | 0 | |
| 02/05/2024 |
16.33
|
38,301 | 16.33 | 16.33 | 16.33 | 200 | 0 | 0.0 | |
| 26/04/2024 |
16.33
|
24,000 | 16.33 | 16.33 | 16.33 | 100 | 0 | 0.0 | |
| 25/04/2024 |
16.33
|
11,900 | 16.33 | 16.33 | 16.33 | 1,900 | 0 | 0.0 | |
| 24/04/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 23/04/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 22/04/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 19/04/2024 |
15.87
|
1,200 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |
| 17/04/2024 |
16.89
|
243 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
| 16/04/2024 |
16.80
|
200 | 17.08 | 17.08 | 16.80 | 0 | 0 | 0 | |
| 15/04/2024 |
17.08
|
400 | 16.99 | 17.08 | 16.99 | 400 | 0 | 0.0 | |
| 12/04/2024 |
17.27
|
3,500 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 11/04/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 100 | 0 | 0.0 | |
| 10/04/2024 |
16.71
|
100 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 09/04/2024 |
17.27
|
1,300 | 17.36 | 17.36 | 17.27 | 1,200 | 0 | 0.0 | |
| 08/04/2024 |
17.27
|
600 | 17.36 | 17.36 | 17.27 | 600 | 0 | 0.0 | |
| 05/04/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 04/04/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 03/04/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 02/04/2024 |
16.80
|
3,000 | 16.99 | 16.99 | 16.80 | 0 | 0 | 0 | |
| 01/04/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 29/03/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 28/03/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 27/03/2024 |
17.08
|
1,900 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 26/03/2024 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 25/03/2024 |
17.27
|
20,000 | 17.36 | 17.36 | 17.27 | 2,900 | 0 | 0.1 | |
| 22/03/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 21/03/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 20/03/2024 |
17.36
|
21 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 19/03/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 18/03/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
| 15/03/2024 |
17.36
|
4,900 | 17.27 | 17.36 | 17.27 | 0 | 0 | 0 | |
| 14/03/2024 |
17.45
|
100 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 13/03/2024 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 12/03/2024 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 11/03/2024 |
17.27
|
100 | 17.27 | 17.27 | 17.27 | 100 | 0 | 0.0 | |
| 08/03/2024 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 07/03/2024 |
17.27
|
700 | 17.27 | 17.27 | 17.27 | 700 | 0 | 0.0 | |
| 06/03/2024 |
16.80
|
600 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 05/03/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 04/03/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 01/03/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 29/02/2024 |
16.71
|
1 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 28/02/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 27/02/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 26/02/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 23/02/2024 |
16.71
|
1 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 22/02/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 21/02/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 20/02/2024 |
16.71
|
0 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 19/02/2024 |
16.71
|
200 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 | |
| 16/02/2024 |
16.80
|
700 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 15/02/2024 |
16.80
|
6,100 | 15.40 | 16.80 | 15.40 | 200 | 0 | 0.0 | |
| 07/02/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 06/02/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 05/02/2024 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 100 | 0 | 0.0 | |
| 02/02/2024 |
14.93
|
5,500 | 14.93 | 14.93 | 14.93 | 0 | 5,500 | -0.1 | |
| 01/02/2024 |
15.87
|
0 | 15.87 | 15.87 | 15.87 | 0 | 0 | 0 | |