Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-03-31) |
-1.40 | -6.54% | 4,100 | -22 | -0.0 |
19.80
22
20
|
2 tháng
(2025-03-03) |
0.31 | 1.56% | 15,900 | -1,050 | -0.0 |
19.60
22
20
|
3 tháng
(2025-02-03) |
0.40 | 2.04% | 19,998 | -1,350 | -0.0 |
19.60
22
20
|
6 tháng
(2024-11-01) |
1.33 | 7.14% | 67,630 | -1,350 | -0.0 |
18.20
22
20
|
12 tháng
(2024-05-06) |
3.01 | 17.74% | 162,803 | -2,350 | -0.0 |
16.99
22
20
|
24 tháng
(2023-05-11) |
5.88 | 41.63% | 379,829 | -15,727 | -0.3 |
14.12
22
20
|
36 tháng
(2022-05-16) |
3.46 | 20.92% | 499,571 | -15,857 | -0.3 |
11.74
22
20
|
60 tháng
(2020-05-26) |
12.52 | 167.32% | 1,488,800 | -202,947 | -3.0 |
6.29
22
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2024 |
19.88
|
0 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
09/07/2024 |
19.88
|
101 | 19.88 | 19.88 | 19.88 | 0 | 0 | 0 | |
08/07/2024 |
19.97
|
40 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
05/07/2024 |
19.97
|
46 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
04/07/2024 |
19.97
|
100 | 19.97 | 19.97 | 19.97 | 0 | 0 | 0 | |
03/07/2024 |
18.39
|
600 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
02/07/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
01/07/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
28/06/2024 |
18.67
|
7,600 | 19.32 | 19.32 | 18.67 | 0 | 0 | 0 | |
27/06/2024 |
19.51
|
101 | 19.51 | 19.51 | 19.51 | 0 | 0 | 0 | |
26/06/2024 |
18.67
|
1,300 | 18.48 | 19.97 | 18.48 | 0 | 0 | 0 | |
25/06/2024 |
18.48
|
1,200 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
24/06/2024 |
18.48
|
0 | 18.48 | 18.48 | 18.48 | 0 | 0 | 0 | |
21/06/2024 |
18.48
|
300 | 18.39 | 18.48 | 18.39 | 0 | 0 | 0 | |
20/06/2024 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
19/06/2024 |
20.16
|
900 | 18.95 | 20.16 | 18.39 | 0 | 0 | 0 | |
18/06/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
17/06/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
14/06/2024 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
13/06/2024 |
18.39
|
100 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
12/06/2024 |
18.57
|
101 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
11/06/2024 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 | |
10/06/2024 |
19.32
|
5,210 | 16.52 | 19.32 | 16.52 | 0 | 0 | 0 | |
07/06/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
06/06/2024 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
05/06/2024 |
18.29
|
4,420 | 18.29 | 18.29 | 18.20 | 0 | 0 | 0 | |
04/06/2024 |
18.20
|
2 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
03/06/2024 |
18.20
|
1,419 | 19.32 | 19.32 | 18.20 | 0 | 0 | 0 | |
31/05/2024 |
19.32
|
1,210 | 18.11 | 19.32 | 18.11 | 0 | 0 | 0 | |
30/05/2024 |
18.01
|
200 | 18.48 | 18.48 | 18.01 | 0 | 0 | 0 | |
29/05/2024 |
19.23
|
15,904 | 18.01 | 19.23 | 17.64 | 0 | 0 | 0 | |
28/05/2024 |
17.55
|
110 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
27/05/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
24/05/2024 |
17.36
|
0 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
23/05/2024 |
17.36
|
100 | 17.36 | 17.36 | 17.36 | 0 | 0 | 0 | |
22/05/2024 |
17.64
|
4,300 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
21/05/2024 |
17.64
|
600 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
20/05/2024 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
17/05/2024 |
17.64
|
600 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
16/05/2024 |
17.64
|
300 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
15/05/2024 |
17.27
|
8,900 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
14/05/2024 |
17.27
|
500 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
13/05/2024 |
17.27
|
5,005 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
10/05/2024 |
17.27
|
35 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
09/05/2024 |
17.27
|
10,500 | 17.17 | 17.55 | 17.17 | 0 | 0 | 0 | |
08/05/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
07/05/2024 |
17.08
|
100 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
06/05/2024 |
16.99
|
5 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
03/05/2024 |
16.99
|
4,600 | 16.89 | 16.99 | 16.80 | 0 | 0 | 0 | |
02/05/2024 |
16.89
|
111 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 | |
26/04/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
25/04/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
24/04/2024 |
16.80
|
3 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
23/04/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
22/04/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
19/04/2024 |
16.80
|
600 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
17/04/2024 |
16.89
|
404 | 16.80 | 16.89 | 16.80 | 0 | 0 | 0 | |
16/04/2024 |
17.08
|
400 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
15/04/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
12/04/2024 |
17.08
|
8,201 | 17.27 | 17.27 | 16.52 | 0 | 0 | 0 | |
11/04/2024 |
18.20
|
6,000 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
10/04/2024 |
17.27
|
788 | 17.73 | 17.73 | 17.27 | 0 | 0 | 0 | |
09/04/2024 |
17.73
|
4,000 | 17.36 | 18.67 | 17.27 | 0 | 0 | 0 | |
08/04/2024 |
17.55
|
2,101 | 18.01 | 18.01 | 17.55 | 0 | 0 | 0 | |
05/04/2024 |
17.36
|
3,900 | 17.73 | 17.92 | 17.27 | 0 | 0 | 0 | |
04/04/2024 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
03/04/2024 |
17.73
|
310 | 16.80 | 17.73 | 16.80 | 0 | 0 | 0 | |
02/04/2024 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
01/04/2024 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
29/03/2024 |
17.73
|
55 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
28/03/2024 |
17.73
|
1,200 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
27/03/2024 |
17.73
|
100 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
26/03/2024 |
17.92
|
300 | 17.55 | 17.92 | 17.55 | 0 | 0 | 0 | |
25/03/2024 |
17.36
|
302 | 17.08 | 17.36 | 17.08 | 0 | 0 | 0 | |
22/03/2024 |
18.01
|
1,005 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
21/03/2024 |
18.01
|
200 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
20/03/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
20/03/2024 |
17.83
|
7,307 | 18.20 | 18.67 | 17.73 | 0 | 0 | 0 | |
19/03/2024 |
18.11
|
3,505 | 17.41 | 18.63 | 17.41 | 0 | 0 | 0 | |
18/03/2024 |
17.24
|
5,300 | 16.98 | 18.11 | 16.98 | 0 | 100 | -0.0 | |
15/03/2024 |
16.98
|
100 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
14/03/2024 |
16.98
|
1,327 | 16.63 | 16.98 | 16.55 | 0 | 927 | -0.0 | |
13/03/2024 |
16.46
|
400 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
12/03/2024 |
17.07
|
1,112 | 17.15 | 17.15 | 16.98 | 0 | 0 | 0 | |
11/03/2024 |
17.33
|
2,200 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
08/03/2024 |
17.33
|
12,610 | 17.33 | 17.33 | 17.33 | 0 | 1,000 | -0.0 | |
07/03/2024 |
17.33
|
1,400 | 16.98 | 17.33 | 16.89 | 0 | 1,000 | -0.0 | |
06/03/2024 |
17.15
|
2,658 | 17.15 | 17.33 | 16.81 | 0 | 0 | 0 | |
05/03/2024 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
04/03/2024 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
01/03/2024 |
16.46
|
2,450 | 16.89 | 16.89 | 16.46 | 0 | 1,650 | -0.0 | |
29/02/2024 |
16.46
|
7,405 | 16.37 | 16.55 | 16.37 | 0 | 0 | 0 | |
28/02/2024 |
15.94
|
200 | 16.37 | 16.37 | 15.94 | 0 | 0 | 0 | |
27/02/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
26/02/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
23/02/2024 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 0 | 100 | -0.0 | |
22/02/2024 |
15.94
|
300 | 15.85 | 16.03 | 15.85 | 0 | 200 | -0.0 | |
21/02/2024 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
20/02/2024 |
16.37
|
15 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
19/02/2024 |
16.37
|
4,014 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
16/02/2024 |
16.37
|
2,001 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 |