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) |
-1.50 | -9.55% | 573,600 | 0 | 0 |
13.70
16.20
14.20
|
2 tháng
(2024-07-22) |
-3.70 | -20.67% | 1,153,800 | 0 | 0 |
13.70
18
14.20
|
3 tháng
(2024-06-20) |
-5.20 | -26.80% | 1,790,400 | 0 | 0 |
13.70
19.40
14.20
|
6 tháng
(2024-03-22) |
-4.10 | -22.40% | 5,741,301 | 0 | 0 |
13.70
20.40
14.20
|
12 tháng
(2023-09-25) |
-6.20 | -30.39% | 16,150,985 | 0 | 0 |
13.70
22.90
14.20
|
24 tháng
(2022-09-29) |
-8.36 | -37.06% | 39,000,518 | -72,700 | -1.2 |
10.66
29.50
14.20
|
36 tháng
(2021-10-04) |
2.26 | 18.89% | 67,727,119 | 0 | 0.5 |
10.66
41.74
14.20
|
60 tháng
(2020-11-24) |
0.88 | 6.62% | 68,089,146 | 0 | 0.5 |
5.59
41.74
14.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
19.70
|
45,800 | 19.50 | 19.70 | 19.20 | 0 | 0 | 0 | |
27/11/2023 |
19.60
|
34,600 | 20 | 20 | 19.50 | 0 | 0 | 0 | |
24/11/2023 |
20.20
|
61,500 | 20.50 | 20.50 | 19.60 | 0 | 0 | 0 | |
23/11/2023 |
20.30
|
219,801 | 20.40 | 21.60 | 20.20 | 0 | 0 | 0 | |
22/11/2023 |
20.40
|
113,900 | 19.70 | 20.50 | 19.50 | 0 | 0 | 0 | |
21/11/2023 |
19.30
|
33,300 | 19.50 | 19.50 | 19.20 | 0 | 0 | 0 | |
20/11/2023 |
19.20
|
30,300 | 18.90 | 19.40 | 18.60 | 0 | 0 | 0 | |
17/11/2023 |
19.30
|
74,600 | 19.50 | 20 | 19.10 | 0 | 0 | 0 | |
16/11/2023 |
19.60
|
30,100 | 19.50 | 19.70 | 19.30 | 0 | 0 | 0 | |
15/11/2023 |
19.60
|
80,800 | 20 | 20.30 | 19.50 | 0 | 0 | 0 | |
14/11/2023 |
19.50
|
68,200 | 19.70 | 19.80 | 19.20 | 0 | 0 | 0 | |
13/11/2023 |
19.60
|
56,800 | 20.30 | 20.30 | 19.20 | 0 | 0 | 0 | |
10/11/2023 |
19.90
|
86,801 | 19.60 | 20.50 | 19.30 | 0 | 0 | 0 | |
09/11/2023 |
19.50
|
45,000 | 19.20 | 19.80 | 19.20 | 0 | 0 | 0 | |
08/11/2023 |
19.40
|
68,000 | 18.10 | 19.40 | 18.10 | 0 | 0 | 0 | |
07/11/2023 |
18.10
|
61,000 | 18 | 18.40 | 18 | 0 | 0 | 0 | |
06/11/2023 |
18.20
|
36,000 | 18.20 | 18.40 | 18.20 | 0 | 0 | 0 | |
03/11/2023 |
18.20
|
37,000 | 18.40 | 18.40 | 18 | 0 | 0 | 0 | |
02/11/2023 |
18.60
|
86,100 | 18 | 18.80 | 17.80 | 0 | 0 | 0 | |
01/11/2023 |
17.60
|
76,700 | 17.40 | 17.70 | 17.10 | 0 | 0 | 0 | |
31/10/2023 |
17.60
|
48,000 | 18 | 18 | 16.60 | 0 | 0 | 0 | |
30/10/2023 |
18.70
|
38,200 | 19.50 | 19.50 | 17.40 | 0 | 0 | 0 | |
27/10/2023 |
19.50
|
60,800 | 17.80 | 19.50 | 17.50 | 0 | 0 | 0 | |
26/10/2023 |
19.50
|
186,100 | 19.90 | 19.90 | 17 | 0 | 0 | 0 | |
25/10/2023 |
20.20
|
29,800 | 20.20 | 20.40 | 19.80 | 0 | 0 | 0 | |
24/10/2023 |
20
|
16,700 | 19.60 | 20.20 | 19 | 0 | 0 | 0 | |
23/10/2023 |
19.90
|
29,400 | 20.80 | 20.80 | 19.30 | 0 | 0 | 0 | |
20/10/2023 |
20
|
59,900 | 19.70 | 20 | 18.80 | 0 | 0 | 0 | |
19/10/2023 |
20
|
54,600 | 20.10 | 20.10 | 18.70 | 0 | 0 | 0 | |
18/10/2023 |
19.90
|
61,210 | 20.50 | 20.70 | 19.80 | 0 | 0 | 0 | |
17/10/2023 |
21
|
37,791 | 21.90 | 22 | 21 | 0 | 0 | 0 | |
16/10/2023 |
21.80
|
68,100 | 21.80 | 24 | 21.50 | 0 | 0 | 0 | |
13/10/2023 |
21.90
|
25,300 | 21.70 | 22 | 21.20 | 0 | 0 | 0 | |
12/10/2023 |
21.50
|
96,900 | 21.30 | 22.20 | 21.30 | 0 | 0 | 0 | |
11/10/2023 |
21.30
|
117,100 | 20.50 | 22 | 20.10 | 0 | 0 | 0 | |
10/10/2023 |
20.20
|
78,211 | 20.20 | 20.80 | 20.20 | 0 | 0 | 0 | |
09/10/2023 |
20
|
119,400 | 19 | 20.30 | 19 | 0 | 0 | 0 | |
06/10/2023 |
19.20
|
45,100 | 19.40 | 19.40 | 18.40 | 0 | 0 | 0 | |
05/10/2023 |
19.20
|
104,200 | 19.70 | 19.70 | 18 | 0 | 0 | 0 | |
04/10/2023 |
19.50
|
105,900 | 19.10 | 19.50 | 18.80 | 0 | 0 | 0 | |
03/10/2023 |
19.20
|
110,100 | 20.10 | 20.30 | 18.60 | 0 | 0 | 0 | |
02/10/2023 |
20.20
|
90,000 | 20.20 | 21.10 | 20.10 | 0 | 0 | 0 | |
29/09/2023 |
19.80
|
103,700 | 19.30 | 20.20 | 19.30 | 0 | 0 | 0 | |
28/09/2023 |
19.60
|
53,100 | 20 | 20 | 19.10 | 0 | 0 | 0 | |
27/09/2023 |
19.90
|
97,500 | 19.50 | 19.90 | 18.50 | 0 | 0 | 0 | |
26/09/2023 |
19
|
213,300 | 18 | 20.50 | 18 | 0 | 0 | 0 | |
25/09/2023 |
20.40
|
103,000 | 22 | 22 | 20 | 0 | 0 | 0 | |
22/09/2023 |
22.30
|
110,900 | 22.40 | 22.40 | 21.30 | 0 | 0 | 0 | |
21/09/2023 |
22.40
|
127,200 | 23 | 23.60 | 22.40 | 0 | 0 | 0 | |
20/09/2023 |
23
|
106,141 | 22.30 | 23.30 | 22.30 | 0 | 0 | 0 | |
19/09/2023 |
22.30
|
239,200 | 22.30 | 23.20 | 21.70 | 0 | 0 | 0 | |
18/09/2023 |
22.70
|
235,500 | 23.90 | 24 | 22.70 | 0 | 0 | 0 | |
15/09/2023 |
23.80
|
122,030 | 24.70 | 24.70 | 23.60 | 0 | 0 | 0 | |
14/09/2023 |
24.50
|
88,600 | 25 | 25 | 24.40 | 0 | 0 | 0 | |
13/09/2023 |
25.30
|
89,200 | 25.30 | 25.60 | 25 | 0 | 700 | -0.0 | |
12/09/2023 |
25.30
|
85,900 | 25 | 25.50 | 24.70 | 0 | 0 | 0 | |
11/09/2023 |
24.60
|
151,100 | 25.70 | 26 | 24.50 | 0 | 0 | 0 | |
08/09/2023 |
25.80
|
107,900 | 26 | 26.10 | 25.50 | 0 | 0 | 0 | |
07/09/2023 |
25.90
|
192,200 | 25.70 | 26.20 | 25.50 | 0 | 0 | 0 | |
06/09/2023 |
25.70
|
239,269 | 26.20 | 26.90 | 25.30 | 0 | 0 | 0 | |
05/09/2023 |
26.10
|
122,350 | 26.80 | 26.90 | 25.70 | 0 | 0 | 0 | |
31/08/2023 |
26
|
299,805 | 25.70 | 26.80 | 25.30 | 0 | 0 | 0 | |
30/08/2023 |
25.80
|
53,528 | 25.80 | 26 | 25.30 | 0 | 0 | 0 | |
29/08/2023 |
25.90
|
62,800 | 25.50 | 26.20 | 25.50 | 0 | 0 | 0 | |
28/08/2023 |
25.50
|
60,608 | 25 | 25.50 | 24.90 | 0 | 0 | 0 | |
25/08/2023 |
25
|
38,800 | 25.30 | 25.40 | 25 | 0 | 0 | 0 | |
24/08/2023 |
25.60
|
171,375 | 25.80 | 25.90 | 24.70 | 0 | 0 | 0 | |
23/08/2023 |
25
|
62,800 | 27 | 27 | 24.90 | 0 | 0 | 0 | |
22/08/2023 |
25.60
|
101,028 | 25.20 | 25.70 | 24.50 | 0 | 0 | 0 | |
21/08/2023 |
25
|
127,600 | 25.90 | 26 | 24.50 | 0 | 0 | 0 | |
18/08/2023 |
25
|
452,021 | 27.60 | 28.30 | 24.10 | 0 | 0 | 0 | |
17/08/2023 |
27.70
|
186,150 | 28.40 | 28.50 | 27.60 | 0 | 0 | 0 | |
16/08/2023 |
28.40
|
140,100 | 28.40 | 29.20 | 28.30 | 0 | 0 | 0 | |
15/08/2023 |
28.50
|
273,892 | 28.90 | 29.30 | 28 | 0 | 0 | 0 | |
14/08/2023 |
28.60
|
272,402 | 29.90 | 30.60 | 28 | 0 | 0 | 0 | |
11/08/2023 |
29.50
|
437,991 | 28.40 | 30.10 | 27.80 | 0 | 0 | 0 | |
10/08/2023 |
27.60
|
293,745 | 26.70 | 28.30 | 26.70 | 0 | 0 | 0 | |
09/08/2023 |
26.60
|
118,775 | 26.10 | 26.80 | 26.10 | 0 | 0 | 0 | |
08/08/2023 |
26.20
|
124,000 | 26.90 | 26.90 | 26 | 0 | 0 | 0 | |
07/08/2023 |
26.20
|
252,143 | 26.20 | 27.10 | 26.10 | 0 | 0 | 0 | |
04/08/2023 |
26.40
|
110,817 | 26 | 26.50 | 26 | 0 | 0 | 0 | |
03/08/2023 |
26
|
314,371 | 27 | 27 | 25.80 | 0 | 0 | 0 | |
02/08/2023 |
26.70
|
250,600 | 25.70 | 28 | 25.50 | 0 | 0 | 0 | |
01/08/2023 |
25.70
|
522,000 | 27.40 | 27.40 | 23.60 | 0 | 0 | 0 | |
31/07/2023 |
27.40
|
265,937 | 27.80 | 28.50 | 26.50 | 0 | 0 | 0 | |
28/07/2023 |
27.80
|
429,489 | 27.20 | 27.80 | 26.90 | 0 | 0 | 0 | |
27/07/2023: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
27/07/2023 |
27.10
|
531,132 | 24.50 | 27.10 | 23.50 | 0 | 0 | 0 | |
26/07/2023 |
23.80
|
144,503 | 23.80 | 23.80 | 23.51 | 0 | 0 | 0 | |
25/07/2023 |
23.80
|
157,903 | 23.42 | 23.90 | 23.42 | 0 | 0 | 0 | |
24/07/2023 |
23.32
|
114,173 | 23.80 | 23.90 | 23.04 | 0 | 0 | 0 | |
21/07/2023 |
23.70
|
54,377 | 23.80 | 24.18 | 23.42 | 0 | 0 | 0 | |
20/07/2023 |
23.99
|
193,205 | 23.04 | 24.28 | 23.04 | 0 | 0 | 0 | |
19/07/2023 |
22.75
|
129,663 | 22.66 | 23.23 | 22.66 | 0 | 0 | 0 | |
18/07/2023 |
22.66
|
123,700 | 20.94 | 22.94 | 20.56 | 0 | 0 | 0 | |
17/07/2023 |
22.75
|
73,616 | 22.85 | 23.32 | 22.66 | 0 | 0 | 0 | |
14/07/2023 |
22.75
|
316,659 | 21.90 | 23.51 | 21.90 | 0 | 0 | 0 | |
13/07/2023 |
21.90
|
93,301 | 21.52 | 22.09 | 21.52 | 0 | 0 | 0 | |
12/07/2023 |
21.61
|
108,860 | 21.99 | 22.18 | 21.52 | 0 | 0 | 0 | |
11/07/2023 |
21.99
|
112,810 | 22.18 | 22.66 | 21.99 | 0 | 0 | 0 | |
10/07/2023 |
21.99
|
169,488 | 21.90 | 22.56 | 21.52 | 0 | 0 | 0 |