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) |
-2 | -9.30% | 145,100 | 0 | 0 |
18.20
21.50
19.50
|
2 tháng
(2025-03-03) |
-2.50 | -11.36% | 236,700 | 0 | 0 |
18.20
22
19.50
|
3 tháng
(2025-02-03) |
-1.70 | -8.02% | 304,300 | 0 | 0 |
18.20
22
19.50
|
6 tháng
(2024-11-01) |
0.38 | 2% | 447,534 | -4,200 | -0.1 |
18.20
23.50
19.50
|
12 tháng
(2024-05-06) |
2.39 | 13.99% | 1,404,094 | -6,300 | -0.1 |
16.84
23.50
19.50
|
24 tháng
(2023-05-11) |
-1.80 | -8.46% | 2,081,103 | -10,200 | -0.2 |
16.75
25.21
19.50
|
36 tháng
(2022-05-16) |
-5.62 | -22.39% | 2,978,311 | -4,900 | -0.0 |
16.75
34.12
19.50
|
60 tháng
(2020-05-26) |
5.81 | 42.47% | 5,442,802 | 800 | 0.1 |
13.27
34.12
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2024 |
19.90
|
1,001 | 18.82 | 19.90 | 18.82 | 0 | 0 | 0 | |
09/07/2024 |
18.82
|
202 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
08/07/2024 |
18.53
|
1,000 | 19.02 | 19.02 | 18.53 | 0 | 0 | 0 | |
05/07/2024 |
19.21
|
3 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
04/07/2024 |
19.21
|
100 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
03/07/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
02/07/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
01/07/2024 |
18.82
|
322 | 18.92 | 18.92 | 18.82 | 0 | 0 | 0 | |
28/06/2024 |
19.60
|
2,600 | 19.60 | 19.70 | 19.60 | 0 | 0 | 0 | |
27/06/2024 |
19.60
|
1,900 | 19.60 | 19.70 | 19.60 | 0 | 0 | 0 | |
26/06/2024 |
20.00
|
5,500 | 19.70 | 20.00 | 19.70 | 0 | 0 | 0 | |
25/06/2024 |
20.00
|
22,000 | 19.70 | 20.09 | 19.70 | 0 | 0 | 0 | |
24/06/2024 |
19.70
|
2,300 | 19.90 | 19.90 | 19.70 | 0 | 0 | 0 | |
21/06/2024 |
19.90
|
300 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
20/06/2024 |
19.80
|
6,800 | 20.00 | 20.00 | 19.80 | 0 | 0 | 0 | |
19/06/2024 |
20.00
|
8,400 | 19.51 | 20.00 | 19.51 | 0 | 0 | 0 | |
18/06/2024 |
20.09
|
8,908 | 20.00 | 20.09 | 20.00 | 0 | 0 | 0 | |
17/06/2024 |
20.19
|
1,600 | 17.95 | 20.19 | 17.95 | 0 | 0 | 0 | |
14/06/2024 |
20.00
|
12,401 | 20.29 | 20.48 | 19.90 | 0 | 0 | 0 | |
13/06/2024 |
20.48
|
7,000 | 20.09 | 20.48 | 20.00 | 0 | 0 | 0 | |
12/06/2024 |
20.48
|
6,400 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
11/06/2024 |
20.48
|
7,100 | 20.58 | 20.58 | 20.39 | 0 | 0 | 0 | |
10/06/2024 |
20.29
|
13,000 | 19.90 | 20.68 | 19.90 | 0 | 0 | 0 | |
07/06/2024 |
20.00
|
6,008 | 20.09 | 20.68 | 19.02 | 0 | 0 | 0 | |
06/06/2024 |
20.48
|
6,900 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
05/06/2024 |
21.26
|
14,109 | 19.80 | 21.46 | 19.80 | 0 | 0 | 0 | |
04/06/2024 |
19.41
|
6,808 | 19.31 | 19.51 | 19.31 | 0 | 0 | 0 | |
03/06/2024 |
19.41
|
21,901 | 19.02 | 19.41 | 19.02 | 0 | 0 | 0 | |
31/05/2024 |
18.82
|
24,000 | 18.53 | 18.92 | 18.53 | 0 | 0 | 0 | |
30/05/2024 |
18.34
|
6,820 | 18.24 | 18.43 | 18.24 | 0 | 0 | 0 | |
29/05/2024 |
18.53
|
13,102 | 18.24 | 18.92 | 18.24 | 0 | 0 | 0 | |
28/05/2024 |
18.34
|
28,509 | 18.14 | 18.34 | 18.14 | 0 | 0 | 0 | |
27/05/2024 |
18.04
|
37,606 | 18.04 | 18.24 | 18.04 | 0 | 0 | 0 | |
24/05/2024 |
18.04
|
20,617 | 18.04 | 18.04 | 17.95 | 0 | 0 | 0 | |
23/05/2024 |
18.04
|
4,050 | 17.95 | 18.14 | 17.95 | 0 | 0 | 0 | |
22/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
22/05/2024 |
17.95
|
23,122 | 17.46 | 18.24 | 17.36 | 0 | 0 | 0 | |
21/05/2024 |
17.56
|
14,111 | 17.65 | 17.65 | 17.20 | 0 | 0 | 0 | |
20/05/2024 |
17.65
|
8,819 | 17.92 | 18.01 | 17.65 | 0 | 0 | 0 | |
17/05/2024 |
17.92
|
22,601 | 17.56 | 17.92 | 17.56 | 0 | 0 | 0 | |
16/05/2024 |
17.11
|
6,600 | 17.11 | 17.56 | 17.11 | 0 | 0 | 0 | |
15/05/2024 |
17.11
|
43,200 | 16.93 | 17.11 | 16.93 | 0 | 0 | 0 | |
14/05/2024 |
16.93
|
64,300 | 17.02 | 17.02 | 16.93 | 0 | 0 | 0 | |
13/05/2024 |
16.93
|
45,000 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
10/05/2024 |
16.84
|
54,400 | 16.93 | 17.11 | 16.84 | 0 | 0 | 0 | |
09/05/2024 |
16.93
|
79,300 | 16.93 | 17.02 | 16.93 | 0 | 0 | 0 | |
08/05/2024 |
16.93
|
41,513 | 16.93 | 17.11 | 16.93 | 0 | 2,100 | -0.0 | |
07/05/2024 |
17.11
|
2,900 | 17.11 | 17.11 | 16.93 | 0 | 0 | 0 | |
06/05/2024 |
17.11
|
1,700 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
03/05/2024 |
16.75
|
5,000 | 16.93 | 16.93 | 16.75 | 0 | 0 | 0 | |
02/05/2024 |
16.93
|
1,200 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
26/04/2024 |
16.75
|
1,900 | 17.02 | 17.02 | 16.75 | 0 | 0 | 0 | |
25/04/2024 |
17.02
|
6,700 | 17.11 | 17.11 | 16.93 | 0 | 0 | 0 | |
24/04/2024 |
17.11
|
100 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
23/04/2024 |
17.02
|
6,503 | 17.11 | 17.11 | 17.02 | 0 | 0 | 0 | |
22/04/2024 |
17.11
|
6,600 | 17.11 | 17.11 | 17.02 | 0 | 0 | 0 | |
19/04/2024 |
17.11
|
1,700 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
17/04/2024 |
17.11
|
1,000 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
16/04/2024 |
17.11
|
2,014 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
15/04/2024 |
17.11
|
100 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
12/04/2024 |
17.11
|
300 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
11/04/2024 |
17.20
|
6,200 | 17.11 | 17.20 | 17.11 | 0 | 0 | 0 | |
10/04/2024 |
17.11
|
400 | 17.56 | 17.56 | 17.11 | 0 | 0 | 0 | |
09/04/2024 |
17.11
|
4,900 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
08/04/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
05/04/2024 |
17.11
|
1,850 | 17.74 | 17.74 | 17.11 | 0 | 0 | 0 | |
04/04/2024 |
17.11
|
2,600 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
03/04/2024 |
17.02
|
7,200 | 17.29 | 17.29 | 17.02 | 0 | 0 | 0 | |
02/04/2024 |
17.92
|
10 | 17.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
01/04/2024 |
17.92
|
1,100 | 17.56 | 17.92 | 17.56 | 0 | 0 | 0 | |
29/03/2024 |
17.56
|
6,000 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
28/03/2024 |
17.92
|
100 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
27/03/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
26/03/2024 |
17.56
|
0 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
25/03/2024 |
17.56
|
10 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
22/03/2024 |
17.56
|
100 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
21/03/2024 |
17.29
|
108 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
20/03/2024 |
17.11
|
2,800 | 17.02 | 17.11 | 17.02 | 0 | 0 | 0 | |
19/03/2024 |
17.02
|
700 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
18/03/2024 |
16.93
|
2,200 | 17.11 | 17.11 | 16.93 | 0 | 0 | 0 | |
15/03/2024 |
17.38
|
200 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
14/03/2024 |
17.56
|
1,900 | 17.29 | 17.56 | 17.29 | 0 | 0 | 0 | |
13/03/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
12/03/2024 |
17.11
|
5,100 | 17.38 | 17.47 | 17.11 | 0 | 0 | 0 | |
11/03/2024 |
17.29
|
1,400 | 17.02 | 17.29 | 17.02 | 0 | 0 | 0 | |
08/03/2024 |
17.02
|
3,200 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
07/03/2024 |
17.29
|
2,200 | 17.20 | 17.29 | 17.11 | 0 | 0 | 0 | |
06/03/2024 |
16.93
|
400 | 16.93 | 16.93 | 16.93 | 0 | 0 | 0 | |
05/03/2024 |
17.47
|
100 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
04/03/2024 |
17.11
|
4,300 | 17.56 | 17.56 | 16.75 | 0 | 0 | 0 | |
01/03/2024 |
17.20
|
1,100 | 17.11 | 17.20 | 17.02 | 0 | 0 | 0 | |
29/02/2024 |
17.02
|
13,610 | 16.84 | 17.02 | 16.57 | 0 | 0 | 0 | |
28/02/2024 |
16.75
|
5,100 | 16.93 | 17.02 | 16.75 | 0 | 0 | 0 | |
27/02/2024 |
17.02
|
3,600 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
26/02/2024 |
17.02
|
4,400 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
23/02/2024 |
17.11
|
3,000 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
22/02/2024 |
17.11
|
500 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
21/02/2024 |
17.11
|
3,900 | 17.11 | 17.11 | 16.93 | 0 | 0 | 0 | |
20/02/2024 |
17.11
|
1,700 | 17.02 | 17.38 | 17.02 | 0 | 0 | 0 | |
19/02/2024 |
16.93
|
2,700 | 17.56 | 17.56 | 16.93 | 0 | 0 | 0 | |
16/02/2024 |
17.47
|
600 | 17.65 | 17.65 | 17.47 | 0 | 0 | 0 |