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) |
-0.95 | -4.92% | 74,600 | -300 | -0.0 |
18
19.54
18.40
|
2 tháng
(2024-07-22) |
-0.11 | -0.62% | 99,800 | -300 | -0.0 |
17.86
19.54
18.40
|
3 tháng
(2024-06-20) |
0.07 | 0.39% | 166,100 | -1,200 | -0.0 |
17.86
19.72
18.40
|
6 tháng
(2024-03-22) |
0.63 | 3.55% | 354,200 | -3,800 | -0.1 |
17.30
19.72
18.40
|
12 tháng
(2023-09-25) |
-1.32 | -6.71% | 675,400 | -61,900 | -1.2 |
17.30
19.72
18.40
|
24 tháng
(2022-09-29) |
-2.03 | -9.92% | 1,778,671 | -72,100 | -1.4 |
15.09
24.10
18.40
|
36 tháng
(2021-10-04) |
2.53 | 15.93% | 5,202,180 | -36,588 | -0.5 |
14.87
25.99
18.40
|
60 tháng
(2019-10-15) |
11.63 | 171.66% | 7,223,566 | -340,188 | -3.8 |
3.45
25.99
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
18.33
|
100 | 17.30 | 18.33 | 18.33 | 0 | 0 | 0 | |
27/11/2023 |
17.30
|
400 | 18.05 | 18.33 | 17.30 | 0 | 0 | 0 | |
24/11/2023 |
18.05
|
1,100 | 18.23 | 18.23 | 17.21 | 0 | 0 | 0 | |
23/11/2023 |
18.23
|
1,600 | 18.51 | 18.51 | 17.21 | 0 | 0 | 0 | |
22/11/2023 |
18.51
|
1,200 | 18.14 | 18.51 | 16.84 | 0 | 0 | 0 | |
21/11/2023 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
20/11/2023 |
18.14
|
500 | 18.42 | 18.42 | 18.14 | 0 | 0 | 0 | |
17/11/2023 |
18.42
|
800 | 18.42 | 18.51 | 18.42 | 0 | 0 | 0 | |
16/11/2023 |
18.42
|
1,000 | 18.51 | 18.51 | 18.42 | 100 | 700 | -0.0 | |
15/11/2023 |
18.51
|
500 | 18.33 | 18.61 | 18.42 | 0 | 0 | 0 | |
14/11/2023 |
18.33
|
500 | 18.51 | 18.61 | 18.33 | 0 | 0 | 0 | |
13/11/2023 |
18.51
|
900 | 18.61 | 18.61 | 18.33 | 0 | 0 | 0 | |
10/11/2023 |
18.61
|
1,100 | 18.61 | 18.61 | 18.33 | 0 | 0 | 0 | |
09/11/2023 |
18.61
|
3,800 | 18.98 | 18.98 | 18.61 | 0 | 0 | 0 | |
08/11/2023 |
18.98
|
900 | 18.51 | 18.98 | 18.61 | 0 | 0 | 0 | |
07/11/2023 |
18.51
|
1,400 | 18.51 | 18.61 | 17.58 | 0 | 0 | 0 | |
06/11/2023 |
18.51
|
200 | 18.14 | 18.51 | 17.30 | 0 | 0 | 0 | |
03/11/2023 |
18.14
|
700 | 18.23 | 18.23 | 18.05 | 0 | 0 | 0 | |
02/11/2023 |
18.23
|
800 | 17.30 | 18.23 | 17.68 | 0 | 0 | 0 | |
01/11/2023 |
17.30
|
400 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
31/10/2023 |
17.30
|
600 | 18.51 | 18.51 | 17.30 | 0 | 0 | 0 | |
30/10/2023 |
18.51
|
100 | 17.68 | 18.51 | 18.51 | 0 | 0 | 0 | |
27/10/2023 |
17.68
|
500 | 17.96 | 17.96 | 17.21 | 0 | 0 | 0 | |
26/10/2023 |
17.96
|
2,500 | 18.89 | 18.89 | 17.96 | 0 | 0 | 0 | |
25/10/2023 |
18.89
|
0 | 18.89 | 18.89 | 18.89 | 0 | 0 | 0 | |
24/10/2023 |
18.89
|
1,300 | 17.96 | 18.89 | 17.68 | 0 | 0 | 0 | |
23/10/2023 |
17.96
|
2,000 | 18.05 | 18.05 | 17.86 | 0 | 0 | 0 | |
20/10/2023 |
18.05
|
20,900 | 18.61 | 18.61 | 17.86 | 20,100 | 20,100 | 0 | |
19/10/2023 |
18.61
|
1,700 | 18.79 | 18.79 | 18.61 | 0 | 0 | 0 | |
18/10/2023 |
18.79
|
3,000 | 19.35 | 19.35 | 18.70 | 0 | 0 | 0 | |
17/10/2023 |
19.35
|
1,300 | 18.79 | 19.35 | 19.26 | 0 | 0 | 0 | |
16/10/2023 |
18.79
|
1,400 | 18.70 | 18.79 | 18.79 | 0 | 0 | 0 | |
13/10/2023 |
18.70
|
11,400 | 19.35 | 19.35 | 18.70 | 0 | 0 | 0 | |
12/10/2023 |
19.35
|
3,200 | 19.44 | 19.44 | 18.70 | 0 | 0 | 0 | |
11/10/2023 |
19.44
|
2,700 | 19.44 | 19.44 | 18.70 | 0 | 0 | 0 | |
10/10/2023 |
19.44
|
2,000 | 19.44 | 19.44 | 19.44 | 0 | 0 | 0 | |
09/10/2023 |
19.44
|
3,200 | 19.35 | 19.44 | 18.61 | 100 | 0 | 0.0 | |
06/10/2023 |
19.35
|
3,300 | 19.44 | 19.44 | 19.26 | 0 | 0 | 0 | |
05/10/2023 |
19.44
|
7,400 | 19.44 | 19.44 | 18.61 | 0 | 0 | 0 | |
04/10/2023 |
19.44
|
6,400 | 19.44 | 19.44 | 19.17 | 0 | 900 | -0.0 | |
03/10/2023 |
19.44
|
1,000 | 19.07 | 20.84 | 17.86 | 0 | 0 | 0 | |
02/10/2023 |
19.07
|
8,700 | 18.51 | 19.07 | 18.98 | 0 | 0 | 0 | |
29/09/2023 |
18.51
|
2,000 | 18.51 | 18.61 | 17.96 | 0 | 0 | 0 | |
28/09/2023 |
18.51
|
1,600 | 18.61 | 18.61 | 18.51 | 0 | 0 | 0 | |
27/09/2023 |
18.61
|
11,400 | 18.61 | 18.61 | 18.51 | 0 | 0 | 0 | |
26/09/2023 |
18.61
|
23,800 | 19.72 | 19.72 | 17.77 | 0 | 0 | 0 | |
25/09/2023 |
19.72
|
6,100 | 20.75 | 20.75 | 19.54 | 0 | 0 | 0 | |
22/09/2023 |
20.75
|
5,700 | 21.03 | 21.03 | 20.19 | 2,500 | 0 | 0.1 | |
21/09/2023 |
21.03
|
12,100 | 20.56 | 21.30 | 20.47 | 0 | 0 | 0 | |
20/09/2023 |
20.56
|
3,500 | 20.47 | 20.65 | 20.10 | 0 | 0 | 0 | |
19/09/2023 |
20.47
|
4,800 | 20.93 | 20.93 | 20.47 | 0 | 0 | 0 | |
18/09/2023 |
20.93
|
8,400 | 21.03 | 21.03 | 20.65 | 0 | 0 | 0 | |
15/09/2023 |
21.03
|
14,200 | 21.40 | 21.40 | 20.93 | 100 | 0 | 0 | |
14/09/2023 |
21.40
|
5,700 | 20.93 | 22.33 | 20.75 | 0 | 0 | 0 | |
13/09/2023 |
20.93
|
57,300 | 22.05 | 22.33 | 20.47 | 0 | 600 | -0.0 | |
12/09/2023 |
22.05
|
15,900 | 23.17 | 23.17 | 21.86 | 0 | 0 | 0 | |
11/09/2023 |
23.17
|
5,700 | 23.72 | 24.19 | 22.42 | 0 | 0 | 0 | |
08/09/2023 |
23.72
|
65,000 | 21.68 | 23.82 | 22.14 | 0 | 0 | 0 | |
07/09/2023 |
21.68
|
11,100 | 22.14 | 22.14 | 21.58 | 0 | 0 | 0 | |
06/09/2023 |
22.14
|
5,500 | 21.40 | 22.24 | 21.49 | 0 | 0 | 0 | |
05/09/2023 |
21.40
|
30,300 | 21.49 | 21.58 | 21.40 | 0 | 0 | 0 | |
31/08/2023 |
21.49
|
44,000 | 23.82 | 23.82 | 21.49 | 0 | 0 | 0 | |
30/08/2023: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
30/08/2023 |
23.82
|
25,900 | 24.10 | 24.19 | 21.86 | 0 | 0 | 0 | |
29/08/2023 |
24.10
|
62,700 | 23.85 | 24.26 | 24.01 | 0 | 0 | 0 | |
28/08/2023 |
23.85
|
50,900 | 22.93 | 24.18 | 23.35 | 0 | 0 | 0 | |
25/08/2023 |
22.93
|
14,800 | 23.26 | 23.35 | 22.85 | 800 | 0 | 0 | |
24/08/2023 |
23.26
|
17,600 | 23.26 | 23.51 | 23.10 | 0 | 0 | 0 | |
23/08/2023 |
23.26
|
12,400 | 23.01 | 23.35 | 23.01 | 0 | 0 | 0 | |
22/08/2023 |
23.01
|
21,800 | 22.93 | 23.01 | 22.85 | 0 | 0 | 0 | |
21/08/2023 |
22.93
|
35,700 | 22.01 | 22.93 | 22.01 | 0 | 0 | 0 | |
18/08/2023 |
22.01
|
21,900 | 22.76 | 22.76 | 21.76 | 0 | 0 | 0 | |
17/08/2023 |
22.76
|
15,900 | 22.43 | 22.85 | 21.68 | 0 | 0 | 0 | |
16/08/2023 |
22.43
|
33,300 | 23.10 | 23.10 | 22.43 | 0 | 0 | 0 | |
15/08/2023 |
23.10
|
18,600 | 22.51 | 23.35 | 22.43 | 0 | 0 | 0 | |
14/08/2023 |
22.51
|
44,400 | 22.51 | 22.93 | 22.18 | 0 | 0 | 0 | |
11/08/2023 |
22.51
|
34,800 | 22.93 | 23.35 | 22.09 | 0 | 0 | 0 | |
10/08/2023 |
22.93
|
85,300 | 21.59 | 23.68 | 22.09 | 0 | 0 | 0 | |
09/08/2023 |
21.59
|
62,200 | 21.59 | 22.51 | 21.51 | 0 | 0 | 0 | |
08/08/2023 |
21.59
|
58,000 | 21.18 | 21.76 | 21.18 | 0 | 0 | 0 | |
07/08/2023 |
21.18
|
4,800 | 21.18 | 21.68 | 21.18 | 0 | 0 | 0 | |
04/08/2023 |
21.18
|
13,000 | 21.09 | 21.34 | 20.43 | 0 | 0 | 0 | |
03/08/2023 |
21.09
|
5,300 | 20.93 | 21.34 | 20.93 | 0 | 0 | 0 | |
02/08/2023 |
20.93
|
7,100 | 19.43 | 20.93 | 19.43 | 0 | 0 | 0 | |
01/08/2023 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
31/07/2023 |
19.43
|
100 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
28/07/2023 |
19.43
|
300 | 19.43 | 19.43 | 19.18 | 0 | 0 | 0 | |
27/07/2023 |
19.43
|
0 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
26/07/2023 |
19.43
|
1,200 | 19.34 | 19.43 | 19.34 | 0 | 0 | 0 | |
25/07/2023 |
19.34
|
1,400 | 19.51 | 19.51 | 19.18 | 100 | 0 | 0.0 | |
24/07/2023 |
19.51
|
1,500 | 19.18 | 19.51 | 18.76 | 0 | 0 | 0 | |
21/07/2023 |
19.18
|
1,800 | 18.34 | 19.18 | 19.18 | 0 | 0 | 0 | |
20/07/2023 |
18.34
|
2,000 | 19.18 | 19.18 | 18.34 | 0 | 0 | 0 | |
19/07/2023 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
18/07/2023 |
19.18
|
2,800 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
17/07/2023 |
19.18
|
3,000 | 19.01 | 19.18 | 19.18 | 0 | 0 | 0 | |
14/07/2023 |
19.01
|
3,400 | 18.93 | 19.68 | 19.01 | 0 | 0 | 0 | |
13/07/2023 |
18.93
|
2,900 | 19.18 | 19.18 | 18.93 | 0 | 0 | 0 | |
12/07/2023 |
19.18
|
400 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
11/07/2023 |
19.18
|
1,500 | 19.26 | 19.76 | 18.59 | 0 | 0 | 0 | |
10/07/2023 |
19.26
|
9,100 | 18.76 | 19.26 | 18.34 | 0 | 0 | 0 |