Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-17) |
-0.70 | -4.79% | 226,500 | -1,600 | -0.0 |
13.90
14.80
13.90
|
2 tháng
(2025-05-19) |
-0.04 | -0.32% | 429,600 | -5,700 | -0.0 |
13.38
14.80
13.90
|
3 tháng
(2025-04-18) |
-0.14 | -0.99% | 576,800 | -5,900 | -0.0 |
13.10
14.97
13.90
|
6 tháng
(2025-01-20) |
-2.01 | -12.64% | 1,926,401 | -45,700 | -0.7 |
13.10
17.22
13.90
|
12 tháng
(2024-07-22) |
-2.67 | -16.09% | 3,602,086 | -115,657 | -1.9 |
13.10
20.31
13.90
|
24 tháng
(2023-07-28) |
-4.48 | -24.36% | 16,931,965 | -403,680 | -8.7 |
13.10
21.38
13.90
|
36 tháng
(2022-08-02) |
5.78 | 71.22% | 49,403,841 | -506,530 | -10.6 |
6
21.38
13.90
|
60 tháng
(2020-08-12) |
5.62 | 67.95% | 181,478,422 | 314,770 | 15.5 |
6
21.38
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/09/2024 |
16.57
|
2,319 | 16.94 | 16.94 | 16.57 | 0 | 0 | 0 | |
25/09/2024 |
16.75
|
1,450 | 16.75 | 16.85 | 16.75 | 0 | 900 | -0.0 | |
24/09/2024 |
16.85
|
2,600 | 16.85 | 16.85 | 16.66 | 0 | 0 | 0 | |
23/09/2024 |
16.94
|
2,913 | 16.66 | 16.94 | 16.66 | 0 | 0 | 0 | |
20/09/2024 |
17.31
|
205 | 17.50 | 17.50 | 17.31 | 0 | 0 | 0 | |
19/09/2024 |
16.57
|
10,706 | 16.75 | 16.75 | 16.38 | 0 | 0 | 0 | |
18/09/2024 |
16.66
|
18,807 | 17.31 | 17.31 | 16.66 | 0 | 0 | 0 | |
17/09/2024 |
17.13
|
4,700 | 16.94 | 17.31 | 16.85 | 0 | 0 | 0 | |
16/09/2024 |
17.13
|
3,301 | 17.03 | 17.13 | 17.03 | 0 | 0 | 0 | |
13/09/2024 |
17.03
|
2,000 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
12/09/2024 |
17.50
|
11,711 | 17.31 | 17.50 | 17.03 | 0 | 0 | 0 | |
11/09/2024 |
17.50
|
101 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
10/09/2024 |
17.13
|
241 | 17.59 | 17.59 | 17.13 | 0 | 0 | 0 | |
09/09/2024 |
17.03
|
4,054 | 17.31 | 17.69 | 17.03 | 0 | 0 | 0 | |
06/09/2024 |
17.69
|
500 | 17.22 | 17.69 | 17.22 | 0 | 0 | 0 | |
05/09/2024 |
17.88
|
5,628 | 17.13 | 17.97 | 17.03 | 0 | 0 | 0 | |
04/09/2024 |
18.25
|
8,057 | 17.03 | 18.25 | 17.03 | 0 | 0 | 0 | |
30/08/2024 |
18.72
|
11,369 | 19.28 | 19.28 | 17.69 | 0 | 0 | 0 | |
29/08/2024 |
19.28
|
83,164 | 18.53 | 19.93 | 17.22 | 0 | 0 | 0 | |
28/08/2024 |
19.75
|
604,938 | 19.28 | 20.40 | 19.19 | 0 | 4,100 | -0.1 | |
27/08/2024 |
20.31
|
200,900 | 17.97 | 20.50 | 17.69 | 0 | 0 | 0 | |
26/08/2024 |
17.22
|
105,318 | 16.85 | 19.09 | 16.75 | 0 | 1,000 | -0.0 | |
23/08/2024 |
16.85
|
9,800 | 16.75 | 16.85 | 16.57 | 0 | 0 | 0 | |
22/08/2024 |
16.75
|
13,600 | 16.75 | 17.03 | 16.75 | 0 | 0 | 0 | |
21/08/2024 |
16.94
|
3,703 | 16.85 | 16.94 | 16.75 | 0 | 0 | 0 | |
20/08/2024 |
17.03
|
7,001 | 17.22 | 17.22 | 16.85 | 0 | 0 | 0 | |
19/08/2024 |
17.03
|
56,738 | 16.94 | 17.22 | 16.85 | 0 | 0 | 0 | |
16/08/2024 |
16.94
|
9,316 | 17.03 | 17.03 | 16.47 | 0 | 0 | 0 | |
15/08/2024 |
17.03
|
600 | 17.03 | 17.03 | 17.03 | 0 | 300 | -0.0 | |
14/08/2024 |
17.03
|
21,001 | 17.03 | 17.22 | 16.66 | 0 | 100 | -0.0 | |
13/08/2024 |
16.85
|
19,902 | 17.13 | 17.31 | 16.85 | 0 | 100 | -0.0 | |
12/08/2024 |
17.03
|
58,825 | 16.85 | 17.03 | 16.85 | 0 | 8,100 | -0.1 | |
09/08/2024 |
16.57
|
66,211 | 16.66 | 16.66 | 16.57 | 0 | 37,300 | -0.7 | |
08/08/2024 |
15.91
|
2,833 | 15.72 | 16.38 | 15.72 | 0 | 0 | 0 | |
07/08/2024 |
16.38
|
12,006 | 16.47 | 16.47 | 15.91 | 0 | 0 | 0 | |
06/08/2024 |
16.38
|
1,200 | 16.28 | 16.38 | 16.28 | 0 | 0 | 0 | |
05/08/2024 |
16.10
|
30,233 | 16.38 | 17.41 | 15.91 | 0 | 500 | -0.0 | |
02/08/2024 |
16.38
|
720 | 16.47 | 16.47 | 15.82 | 0 | 0 | 0 | |
01/08/2024 |
16.38
|
1,208 | 16.66 | 16.66 | 15.72 | 0 | 0 | 0 | |
31/07/2024 |
15.91
|
6,200 | 16.57 | 16.66 | 15.91 | 0 | 100 | -0.0 | |
30/07/2024 |
16.47
|
2,200 | 16.66 | 16.66 | 16.10 | 0 | 0 | 0 | |
29/07/2024 |
16.66
|
2,700 | 15.72 | 16.85 | 15.72 | 0 | 1,400 | -0.0 | |
26/07/2024 |
16.38
|
900 | 15.82 | 16.85 | 15.82 | 0 | 0 | 0 | |
25/07/2024 |
15.54
|
21,603 | 16.28 | 16.28 | 15.54 | 0 | 0 | 0 | |
24/07/2024 |
16.47
|
1,266 | 16.57 | 16.57 | 16.19 | 0 | 57 | -0.0 | |
23/07/2024 |
16.10
|
2,801 | 16.75 | 16.75 | 16.10 | 0 | 200 | -0.0 | |
22/07/2024 |
16.57
|
10,600 | 16.57 | 16.57 | 15.91 | 0 | 500 | -0.0 | |
19/07/2024 |
16.47
|
406 | 16.75 | 16.75 | 16.47 | 0 | 0 | 0 | |
18/07/2024 |
16.57
|
19,900 | 16.85 | 16.85 | 16.28 | 0 | 0 | 0 | |
17/07/2024 |
16.57
|
4,813 | 16.66 | 16.75 | 16.57 | 0 | 1,013 | -0.0 | |
16/07/2024 |
16.85
|
8,900 | 16.75 | 16.85 | 16.75 | 0 | 600 | -0.0 | |
15/07/2024 |
16.75
|
3,494 | 16.75 | 16.85 | 16.75 | 0 | 600 | -0.0 | |
12/07/2024 |
16.57
|
4,710 | 16.75 | 16.75 | 16.57 | 0 | 0 | 0 | |
11/07/2024 |
16.66
|
2,900 | 16.66 | 16.75 | 16.57 | 0 | 0 | 0 | |
10/07/2024 |
16.57
|
11,400 | 16.85 | 16.85 | 16.57 | 0 | 2,100 | -0.0 | |
09/07/2024 |
16.66
|
14,700 | 16.66 | 16.85 | 16.57 | 0 | 1,000 | -0.0 | |
08/07/2024 |
16.75
|
12,607 | 16.75 | 16.75 | 16.57 | 0 | 7,600 | -0.1 | |
05/07/2024 |
16.75
|
17,800 | 16.75 | 16.94 | 16.66 | 0 | 6,700 | -0.1 | |
04/07/2024 |
16.94
|
5,000 | 16.75 | 16.94 | 16.75 | 0 | 0 | 0 | |
03/07/2024 |
16.94
|
4,400 | 16.85 | 17.03 | 16.85 | 0 | 2,000 | -0.0 | |
02/07/2024 |
16.94
|
11,200 | 16.85 | 16.94 | 16.66 | 0 | 2,000 | -0.0 | |
01/07/2024 |
16.94
|
2,509 | 17.13 | 17.13 | 16.66 | 0 | 0 | 0 | |
28/06/2024 |
16.75
|
11,920 | 17.13 | 17.13 | 16.75 | 0 | 300 | -0.0 | |
27/06/2024 |
16.94
|
8,700 | 16.85 | 16.94 | 16.47 | 0 | 4,300 | -0.1 | |
26/06/2024 |
16.85
|
12,100 | 17.03 | 17.03 | 16.85 | 0 | 500 | -0.0 | |
25/06/2024 |
17.22
|
10,100 | 17.03 | 17.22 | 16.94 | 0 | 1,100 | -0.0 | |
24/06/2024 |
17.22
|
7,132 | 16.94 | 17.22 | 16.94 | 0 | 0 | 0 | |
21/06/2024 |
17.31
|
23,139 | 17.59 | 18.53 | 17.03 | 0 | 0 | 0 | |
20/06/2024 |
17.78
|
11,501 | 17.50 | 17.97 | 17.13 | 0 | 1,000 | -0.0 | |
19/06/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
19/06/2024 |
17.50
|
33,700 | 17.69 | 17.69 | 17.41 | 0 | 0 | 0 | |
18/06/2024 |
17.59
|
28,064 | 17.86 | 17.95 | 17.24 | 0 | 1,000 | -0.0 | |
17/06/2024 |
17.77
|
14,980 | 17.68 | 18.03 | 17.59 | 0 | 400 | -0.0 | |
14/06/2024 |
16.45
|
35,842 | 18.39 | 18.39 | 15.84 | 0 | 0 | 0 | |
13/06/2024 |
18.12
|
25,627 | 18.47 | 18.47 | 17.86 | 0 | 0 | 0 | |
12/06/2024 |
18.12
|
10,622 | 18.30 | 18.47 | 18.03 | 0 | 0 | 0 | |
11/06/2024 |
18.30
|
29,302 | 18.12 | 18.47 | 18.03 | 0 | 0 | 0 | |
10/06/2024 |
18.03
|
49,128 | 17.51 | 18.65 | 17.42 | 0 | 800 | -0.0 | |
07/06/2024 |
17.42
|
14,500 | 17.51 | 17.51 | 17.24 | 0 | 0 | 0 | |
06/06/2024 |
17.42
|
22,800 | 17.42 | 17.51 | 17.33 | 0 | 2,500 | -0.0 | |
05/06/2024 |
17.33
|
20,201 | 17.42 | 17.42 | 17.24 | 0 | 500 | -0.0 | |
04/06/2024 |
17.33
|
18,778 | 17.24 | 17.42 | 17.16 | 0 | 1,000 | -0.0 | |
03/06/2024 |
17.33
|
54,107 | 17.24 | 17.33 | 16.89 | 0 | 700 | -0.0 | |
31/05/2024 |
16.98
|
4,743 | 17.33 | 17.33 | 16.89 | 0 | 0 | 0 | |
30/05/2024 |
17.24
|
4,900 | 17.16 | 17.24 | 16.80 | 0 | 0 | 0 | |
29/05/2024 |
17.33
|
14,040 | 17.51 | 17.51 | 17.16 | 0 | 500 | -0.0 | |
28/05/2024 |
17.24
|
10,450 | 17.33 | 17.42 | 17.07 | 0 | 500 | -0.0 | |
27/05/2024 |
17.33
|
31,574 | 17.16 | 17.51 | 17.16 | 0 | 9,500 | -0.2 | |
24/05/2024 |
16.89
|
46,700 | 17.24 | 17.51 | 16.89 | 0 | 8,000 | -0.2 | |
23/05/2024 |
17.16
|
22,501 | 17.24 | 17.24 | 16.72 | 0 | 1,200 | -0.0 | |
22/05/2024 |
17.24
|
47,600 | 16.98 | 17.51 | 16.98 | 0 | 500 | -0.0 | |
21/05/2024 |
16.54
|
40,765 | 16.54 | 16.72 | 16.45 | 0 | 0 | 0 | |
20/05/2024 |
16.54
|
31,900 | 16.28 | 16.72 | 16.28 | 0 | 0 | 0 | |
17/05/2024 |
16.28
|
22,831 | 16.10 | 16.36 | 16.01 | 0 | 0 | 0 | |
16/05/2024 |
16.10
|
21,808 | 16.19 | 16.19 | 16.01 | 0 | 0 | 0 | |
15/05/2024 |
16.19
|
21,300 | 16.28 | 16.28 | 15.92 | 0 | 0 | 0 | |
14/05/2024 |
16.19
|
14,406 | 16.28 | 16.36 | 16.19 | 0 | 0 | 0 | |
13/05/2024 |
16.28
|
10,627 | 16.36 | 16.45 | 16.28 | 0 | 0 | 0 | |
10/05/2024 |
16.19
|
14,503 | 16.19 | 16.28 | 16.19 | 0 | 2,000 | -0.0 | |
09/05/2024 |
16.19
|
11,000 | 16.19 | 16.28 | 16.19 | 0 | 2,300 | -0.0 | |
08/05/2024 |
16.19
|
10,868 | 16.28 | 16.28 | 16.19 | 0 | 200 | -0.0 |