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) |
0.30 | 1.70% | 5,500 | 0 | -0 |
16.70
18.90
17.90
|
2 tháng
(2024-07-22) |
-0.40 | -2.19% | 12,000 | 0 | -0 |
16.70
19
17.90
|
3 tháng
(2024-06-20) |
0.30 | 1.68% | 26,400 | 0 | -0.0 |
16.70
19.89
17.90
|
6 tháng
(2024-03-22) |
0 | -0.01% | 69,100 | -64 | -0.0 |
16.70
19.89
17.90
|
12 tháng
(2023-09-25) |
0.79 | 4.64% | 206,500 | -44 | -0.0 |
14.42
19.89
17.90
|
24 tháng
(2022-09-29) |
-8.12 | -31.20% | 950,690 | 56 | 0.0 |
13.97
28.81
17.90
|
36 tháng
(2021-10-04) |
3.72 | 26.20% | 2,971,572 | -2,332 | -0.1 |
13.97
38.01
17.90
|
60 tháng
(2019-10-15) |
3.31 | 22.70% | 3,498,675 | -2,402 | -0.1 |
11.04
38.01
17.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
27/11/2023 |
17.11
|
700 | 16.11 | 17.11 | 16.81 | 0 | 0 | 0 | |
24/11/2023 |
16.11
|
2,100 | 17.90 | 18.00 | 16.11 | 0 | 0 | 0 | |
23/11/2023 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
22/11/2023 |
17.90
|
1,200 | 17.90 | 17.90 | 16.11 | 0 | 0 | 0 | |
21/11/2023 |
17.90
|
100 | 17.01 | 17.90 | 17.90 | 0 | 0 | 0 | |
20/11/2023 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
17/11/2023 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
16/11/2023 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
15/11/2023 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
14/11/2023 |
17.01
|
100 | 16.41 | 17.01 | 17.01 | 0 | 0 | 0 | |
13/11/2023 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
10/11/2023 |
16.41
|
300 | 16.21 | 16.41 | 16.21 | 0 | 0 | 0 | |
09/11/2023 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
08/11/2023 |
16.21
|
300 | 17.80 | 17.80 | 16.11 | 0 | 0 | 0 | |
07/11/2023 |
17.80
|
700 | 16.51 | 17.80 | 16.11 | 0 | 0 | 0 | |
06/11/2023 |
16.51
|
600 | 15.91 | 17.01 | 16.11 | 0 | 0 | 0 | |
03/11/2023 |
15.91
|
18,900 | 15.81 | 16.01 | 14.92 | 0 | 0 | 0 | |
02/11/2023 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
01/11/2023 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
31/10/2023 |
15.81
|
1,000 | 15.32 | 15.81 | 15.81 | 0 | 0 | 0 | |
30/10/2023 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
27/10/2023 |
15.32
|
800 | 15.91 | 16.81 | 15.32 | 0 | 0 | 0 | |
26/10/2023 |
15.91
|
1,600 | 16.81 | 16.81 | 15.91 | 0 | 0 | 0 | |
25/10/2023 |
16.81
|
16,500 | 16.61 | 16.91 | 16.31 | 0 | 0 | 0 | |
24/10/2023 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
23/10/2023 |
16.61
|
200 | 16.31 | 16.61 | 15.12 | 0 | 0 | 0 | |
20/10/2023 |
16.31
|
200 | 15.81 | 16.31 | 15.91 | 0 | 0 | 0 | |
19/10/2023 |
15.81
|
100 | 15.81 | 15.81 | 15.81 | 100 | 0 | 0.0 | |
18/10/2023 |
15.81
|
200 | 15.61 | 15.81 | 15.61 | 0 | 0 | 0 | |
17/10/2023 |
15.61
|
1,800 | 15.12 | 15.81 | 15.12 | 0 | 79 | -0.0 | |
16/10/2023 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
13/10/2023 |
15.12
|
100 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
12/10/2023 |
15.12
|
200 | 14.92 | 15.12 | 15.12 | 0 | 1 | -0.0 | |
11/10/2023 |
14.92
|
200 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
10/10/2023 |
14.92
|
300 | 14.92 | 15.22 | 14.42 | 0 | 0 | 0 | |
09/10/2023 |
14.92
|
100 | 14.42 | 14.92 | 14.92 | 0 | 0 | 0 | |
06/10/2023 |
14.42
|
400 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
05/10/2023 |
14.42
|
1,000 | 14.82 | 14.82 | 14.42 | 0 | 0 | 0 | |
04/10/2023 |
14.82
|
200 | 14.62 | 14.82 | 14.42 | 0 | 0 | 0 | |
03/10/2023 |
14.62
|
1,100 | 15.12 | 15.71 | 14.42 | 0 | 0 | 0 | |
02/10/2023 |
15.12
|
900 | 14.62 | 15.12 | 14.42 | 0 | 0 | 0 | |
29/09/2023 |
14.62
|
7,800 | 15.02 | 15.32 | 14.52 | 0 | 0 | 0 | |
28/09/2023 |
15.02
|
1,800 | 16.21 | 16.21 | 14.62 | 0 | 0 | 0 | |
27/09/2023 |
16.21
|
12,500 | 15.81 | 16.21 | 14.32 | 0 | 0 | 0 | |
26/09/2023 |
15.81
|
4,500 | 17.11 | 17.11 | 15.61 | 0 | 0 | 0 | |
25/09/2023 |
17.11
|
4,400 | 17.40 | 17.40 | 16.21 | 0 | 0 | 0 | |
22/09/2023 |
17.40
|
1,600 | 17.70 | 17.70 | 16.71 | 0 | 0 | 0 | |
21/09/2023 |
17.70
|
800 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
20/09/2023 |
17.70
|
1,900 | 17.21 | 17.70 | 16.91 | 0 | 0 | 0 | |
19/09/2023 |
17.21
|
3,300 | 17.90 | 18.30 | 16.91 | 0 | 0 | 0 | |
18/09/2023 |
17.90
|
900 | 17.50 | 17.90 | 17.50 | 0 | 0 | 0 | |
15/09/2023 |
17.50
|
3,400 | 17.50 | 17.60 | 16.41 | 0 | 0 | 0 | |
14/09/2023 |
17.50
|
6,300 | 17.80 | 18.30 | 17.40 | 0 | 0 | 0 | |
13/09/2023 |
17.80
|
2,400 | 17.90 | 18.70 | 17.60 | 0 | 0 | 0 | |
12/09/2023 |
17.90
|
2,000 | 18.90 | 18.90 | 17.90 | 0 | 0 | 0 | |
11/09/2023 |
18.90
|
400 | 18.50 | 18.90 | 18.90 | 0 | 0 | 0 | |
08/09/2023 |
18.50
|
600 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
07/09/2023 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
06/09/2023 |
18.50
|
700 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
05/09/2023 |
18.50
|
1,300 | 18.50 | 18.50 | 18.00 | 0 | 0 | 0 | |
31/08/2023 |
18.50
|
1,200 | 18.80 | 18.80 | 18.00 | 0 | 0 | 0 | |
30/08/2023 |
18.80
|
300 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 | |
29/08/2023 |
18.90
|
1,800 | 18.80 | 18.90 | 18.80 | 0 | 0 | 0 | |
28/08/2023 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
25/08/2023 |
18.80
|
1,000 | 18.50 | 18.80 | 18.40 | 0 | 0 | 0 | |
24/08/2023 |
18.50
|
800 | 18.40 | 18.50 | 17.90 | 0 | 0 | 0 | |
23/08/2023 |
18.40
|
200 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
22/08/2023 |
18.40
|
500 | 18.00 | 18.80 | 18.00 | 0 | 0 | 0 | |
21/08/2023 |
18.00
|
0 | 18.00 | 18.00 | 18.00 | 0 | 0 | 0 | |
18/08/2023 |
18.00
|
3,600 | 18.60 | 19.00 | 18.00 | 0 | 0 | 0 | |
17/08/2023 |
18.60
|
3,200 | 18.70 | 18.70 | 18.60 | 0 | 0 | 0 | |
16/08/2023 |
18.70
|
2,900 | 19.20 | 19.20 | 18.40 | 0 | 0 | 0 | |
15/08/2023 |
19.20
|
1,600 | 19.00 | 19.20 | 18.00 | 0 | 0 | 0 | |
14/08/2023 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
11/08/2023 |
19.00
|
500 | 18.90 | 19.20 | 19.00 | 0 | 0 | 0 | |
10/08/2023 |
18.90
|
600 | 19.10 | 19.10 | 18.90 | 0 | 0 | 0 | |
09/08/2023 |
19.10
|
1,200 | 19.00 | 19.29 | 18.70 | 0 | 0 | 0 | |
08/08/2023 |
19.00
|
5,800 | 18.70 | 19.00 | 17.80 | 0 | 0 | 0 | |
07/08/2023 |
18.70
|
4,500 | 18.70 | 18.80 | 17.90 | 0 | 0 | 0 | |
04/08/2023 |
18.70
|
100 | 18.60 | 18.70 | 18.70 | 0 | 0 | 0 | |
03/08/2023 |
18.60
|
600 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 | |
02/08/2023 |
18.70
|
10,100 | 18.00 | 18.70 | 18.00 | 0 | 0 | 0 | |
01/08/2023 |
18.00
|
3,700 | 19.10 | 19.39 | 17.70 | 0 | 0 | 0 | |
31/07/2023 |
19.10
|
2,600 | 18.80 | 19.29 | 18.80 | 0 | 0 | 0 | |
28/07/2023 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
27/07/2023 |
18.80
|
2,200 | 18.80 | 18.80 | 18.00 | 0 | 0 | 0 | |
26/07/2023: Cổ tức tiền mặt tỉ lệ: 6.15% | |||||||||
26/07/2023 |
18.80
|
400 | 19.08 | 19.20 | 18.80 | 0 | 0 | 0 | |
25/07/2023 |
19.08
|
1,300 | 17.54 | 19.08 | 17.64 | 0 | 0 | 0 | |
24/07/2023 |
17.54
|
5,000 | 17.92 | 18.50 | 17.54 | 0 | 0 | 0 | |
21/07/2023 |
17.92
|
600 | 18.21 | 18.21 | 17.73 | 0 | 0 | 0 | |
20/07/2023 |
18.21
|
7,800 | 18.12 | 18.21 | 17.15 | 0 | 0 | 0 | |
19/07/2023 |
18.12
|
300 | 17.83 | 18.12 | 17.92 | 0 | 0 | 0 | |
18/07/2023 |
17.83
|
900 | 17.64 | 18.02 | 17.83 | 0 | 0 | 0 | |
17/07/2023 |
17.64
|
2,200 | 18.60 | 18.79 | 17.64 | 0 | 0 | 0 | |
14/07/2023 |
18.60
|
400 | 18.21 | 18.60 | 18.31 | 0 | 0 | 0 | |
13/07/2023 |
18.21
|
300 | 17.54 | 18.21 | 17.64 | 0 | 0 | 0 | |
12/07/2023 |
17.54
|
300 | 17.73 | 17.92 | 17.54 | 0 | 0 | 0 | |
11/07/2023 |
17.73
|
2,000 | 18.21 | 18.89 | 17.73 | 0 | 0 | 0 | |
10/07/2023 |
18.21
|
6,700 | 18.21 | 18.21 | 18.12 | 0 | 0 | 0 |