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 | 0% | 9,800 | -1,000 | -0.0 |
17
17.90
17.10
|
2 tháng
(2024-07-22) |
-0.93 | -5.15% | 26,300 | -700 | -0.0 |
16.70
18.52
17.10
|
3 tháng
(2024-06-20) |
-1.22 | -6.67% | 72,000 | -30,876 | -0.6 |
16.70
19.11
17.10
|
6 tháng
(2024-03-22) |
-3.53 | -17.12% | 225,400 | -94,751 | -1.8 |
16.70
21.07
17.10
|
12 tháng
(2023-09-25) |
-1.45 | -7.82% | 409,300 | -156,551 | -3.0 |
16.70
21.42
17.10
|
24 tháng
(2022-09-29) |
-1.64 | -8.74% | 901,900 | -278,289 | -5.9 |
14.96
27.03
17.10
|
36 tháng
(2021-10-04) |
-4.55 | -21.03% | 1,380,400 | -288,810 | -6.0 |
14.96
27.03
17.10
|
60 tháng
(2019-10-15) |
1.32 | 8.36% | 2,148,700 | -316,580 | -6.5 |
12.55
27.03
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2023 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
20/11/2023 |
18.67
|
3,500 | 18.27 | 18.67 | 18.27 | 0 | 0 | 0 | |
17/11/2023 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
16/11/2023 |
18.27
|
600 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
15/11/2023 |
18.27
|
100 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
14/11/2023 |
18.27
|
900 | 18.22 | 18.67 | 18.27 | 0 | 0 | 0 | |
13/11/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/11/2023 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
10/11/2023 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
09/11/2023 |
18.22
|
6,900 | 18.22 | 18.22 | 18.22 | 0 | 6,000 | -0.1 | |
08/11/2023 |
18.22
|
100 | 18.13 | 18.22 | 18.22 | 0 | 100 | -0.0 | |
07/11/2023 |
18.13
|
2,000 | 18.13 | 18.13 | 18.13 | 0 | 2,000 | -0.0 | |
06/11/2023 |
18.13
|
5,000 | 18.13 | 18.13 | 18.13 | 0 | 5,000 | -0.1 | |
02/11/2023 |
18.13
|
600 | 19.48 | 19.48 | 18.13 | 0 | 500 | -0.0 | |
01/11/2023 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
31/10/2023 |
19.48
|
300 | 19.48 | 19.48 | 18.13 | 0 | 0 | 0 | |
30/10/2023 |
19.48
|
100 | 18.78 | 19.48 | 19.48 | 0 | 0 | 0 | |
27/10/2023 |
18.78
|
400 | 17.81 | 18.78 | 18.74 | 0 | 300 | -0.0 | |
26/10/2023 |
17.81
|
5,000 | 17.81 | 17.81 | 17.81 | 0 | 5,000 | -0.1 | |
25/10/2023 |
17.81
|
0 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
24/10/2023 |
17.81
|
6,700 | 17.71 | 17.81 | 17.71 | 0 | 6,700 | -0.1 | |
23/10/2023 |
17.71
|
500 | 18.83 | 18.83 | 17.71 | 0 | 0 | 0 | |
20/10/2023 |
18.83
|
300 | 17.90 | 19.02 | 17.90 | 100 | 0 | 0.0 | |
19/10/2023 |
17.90
|
1,400 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
18/10/2023 |
17.90
|
600 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
17/10/2023 |
17.90
|
600 | 17.71 | 17.90 | 17.90 | 0 | 0 | 0 | |
16/10/2023 |
17.71
|
500 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
13/10/2023 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
12/10/2023 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
11/10/2023 |
17.71
|
100 | 17.99 | 17.99 | 17.71 | 0 | 0 | 0 | |
10/10/2023 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
09/10/2023 |
17.99
|
1,800 | 18.97 | 19.48 | 17.81 | 0 | 0 | 0 | |
06/10/2023 |
18.97
|
300 | 18.13 | 18.97 | 17.06 | 0 | 0 | 0 | |
05/10/2023 |
18.13
|
600 | 17.71 | 18.32 | 18.13 | 0 | 0 | 0 | |
04/10/2023 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
03/10/2023 |
17.71
|
900 | 18.46 | 18.46 | 17.71 | 0 | 800 | -0.0 | |
02/10/2023 |
18.46
|
15,700 | 18.32 | 18.46 | 17.71 | 0 | 0 | 0 | |
29/09/2023 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
27/09/2023 |
18.32
|
9,400 | 17.43 | 18.32 | 17.43 | 0 | 0 | 0 | |
26/09/2023 |
17.43
|
700 | 18.55 | 18.55 | 17.43 | 0 | 0 | 0 | |
25/09/2023 |
18.55
|
1,100 | 18.88 | 18.88 | 18.55 | 0 | 1,000 | -0.0 | |
22/09/2023 |
18.88
|
600 | 17.99 | 18.88 | 17.43 | 0 | 0 | 0 | |
21/09/2023 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
20/09/2023 |
17.99
|
200 | 18.36 | 18.36 | 17.99 | 0 | 0 | 0 | |
19/09/2023 |
18.36
|
800 | 18.36 | 18.36 | 17.90 | 0 | 0 | 0 | |
18/09/2023 |
18.36
|
2,000 | 18.36 | 18.36 | 18.18 | 0 | 0 | 0 | |
15/09/2023 |
18.36
|
2,100 | 18.60 | 18.60 | 17.71 | 0 | 2,000 | -0.0 | |
14/09/2023 |
18.60
|
1,900 | 17.85 | 18.60 | 18.13 | 0 | 500 | -0.0 | |
13/09/2023 |
17.85
|
1,900 | 18.55 | 18.55 | 17.53 | 0 | 1,900 | -0.0 | |
12/09/2023 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
11/09/2023 |
18.55
|
500 | 18.64 | 18.64 | 17.81 | 0 | 0 | 0 | |
08/09/2023 |
18.64
|
6,700 | 17.43 | 18.64 | 18.64 | 0 | 0 | 0 | |
07/09/2023 |
17.43
|
700 | 18.69 | 19.53 | 17.43 | 0 | 0 | 0 | |
06/09/2023 |
18.69
|
800 | 19.58 | 20.23 | 18.64 | 0 | 0 | 0 | |
05/09/2023 |
19.58
|
800 | 19.62 | 20.88 | 19.58 | 0 | 0 | 0 | |
31/08/2023 |
19.62
|
5,700 | 18.64 | 19.95 | 18.64 | 0 | 0 | 0 | |
30/08/2023 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
29/08/2023 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
28/08/2023 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
25/08/2023 |
18.64
|
1,000 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
24/08/2023 |
18.64
|
12,700 | 17.71 | 18.64 | 17.71 | 0 | 0 | 0 | |
23/08/2023 |
17.71
|
10,500 | 18.74 | 18.74 | 17.71 | 0 | 10,000 | -0.2 | |
22/08/2023 |
18.74
|
100 | 20.00 | 20.00 | 18.74 | 0 | 0 | 0 | |
21/08/2023 |
20.00
|
3,300 | 18.74 | 20.00 | 18.74 | 0 | 0 | 0 | |
18/08/2023 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
17/08/2023 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
16/08/2023 |
18.74
|
1,000 | 18.64 | 18.74 | 18.64 | 0 | 400 | -0.0 | |
15/08/2023 |
18.64
|
1,800 | 18.27 | 18.64 | 18.27 | 0 | 0 | 0 | |
14/08/2023 |
18.27
|
8,400 | 17.57 | 18.64 | 18.27 | 0 | 0 | 0 | |
11/08/2023 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
10/08/2023 |
17.57
|
500 | 18.55 | 18.55 | 17.57 | 0 | 0 | 0 | |
09/08/2023 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
08/08/2023 |
18.55
|
0 | 18.55 | 18.55 | 18.55 | 0 | 0 | 0 | |
07/08/2023 |
18.55
|
2,600 | 17.62 | 18.60 | 16.83 | 0 | 0 | 0 | |
04/08/2023 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
03/08/2023 |
17.62
|
100 | 17.71 | 17.71 | 17.62 | 0 | 0 | 0 | |
02/08/2023 |
17.71
|
600 | 17.25 | 17.71 | 17.71 | 0 | 0 | 0 | |
01/08/2023 |
17.25
|
84,500 | 18.13 | 19.39 | 17.25 | 0 | 0 | 0 | |
31/07/2023 |
18.13
|
2,300 | 18.18 | 18.18 | 18.13 | 0 | 0 | 0 | |
28/07/2023 |
18.18
|
600 | 17.20 | 18.18 | 17.20 | 0 | 0 | 0 | |
27/07/2023 |
17.20
|
13,800 | 17.71 | 17.71 | 17.15 | 0 | 0 | 0 | |
26/07/2023 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
25/07/2023 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
24/07/2023 |
17.71
|
1,300 | 18.18 | 18.18 | 17.71 | 0 | 0 | 0 | |
21/07/2023 |
18.18
|
600 | 18.18 | 18.18 | 17.71 | 0 | 0 | 0 | |
20/07/2023 |
18.18
|
4,400 | 18.13 | 18.60 | 18.18 | 0 | 0 | 0 | |
19/07/2023 |
18.13
|
1,600 | 18.27 | 18.27 | 17.71 | 0 | 0 | 0 | |
18/07/2023 |
18.27
|
7,000 | 18.22 | 18.46 | 18.27 | 0 | 0 | 0 | |
17/07/2023 |
18.22
|
1,200 | 18.13 | 18.22 | 18.13 | 0 | 0 | 0 | |
14/07/2023 |
18.13
|
15,500 | 18.46 | 18.64 | 17.57 | 0 | 3,600 | -0.1 | |
13/07/2023 |
18.46
|
17,400 | 18.27 | 18.64 | 18.32 | 0 | 16,800 | -0.3 | |
12/07/2023 |
18.27
|
4,300 | 18.13 | 19.39 | 18.27 | 0 | 17,600 | -0.3 | |
11/07/2023 |
18.13
|
26,800 | 16.97 | 18.13 | 17.71 | 0 | 0 | 0 | |
10/07/2023 |
16.97
|
9,300 | 16.78 | 17.53 | 16.78 | 0 | 0 | 0 | |
07/07/2023 |
16.78
|
0 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
06/07/2023 |
16.78
|
5,300 | 17.25 | 17.25 | 16.17 | 0 | 0 | 0 | |
05/07/2023 |
17.25
|
5,100 | 15.85 | 17.25 | 16.69 | 0 | 0 | 0 | |
04/07/2023 |
15.85
|
2,200 | 16.13 | 16.17 | 15.85 | 0 | 0 | 0 | |
03/07/2023 |
16.13
|
2,900 | 16.13 | 16.13 | 15.71 | 0 | 0 | 0 | |
30/06/2023 |
16.13
|
700 | 16.17 | 16.17 | 16.08 | 0 | 0 | 0 | |
29/06/2023 |
16.17
|
1,100 | 15.80 | 16.17 | 15.94 | 0 | 0 | 0 |