Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-1.35 | -6.62% | 836,000 | 600 | 0.0 |
19
20.85
19.05
|
2 tháng
(2024-09-23) |
-2.25 | -10.56% | 1,180,800 | -200 | -0.0 |
19
21.40
19.05
|
3 tháng
(2024-08-23) |
-2.55 | -11.81% | 1,526,100 | -4,100 | -0.1 |
19
22
19.05
|
6 tháng
(2024-05-27) |
-3.25 | -14.57% | 4,372,900 | 22,300 | 0.5 |
19
26
19.05
|
12 tháng
(2023-11-27) |
-2.56 | -11.86% | 6,892,200 | 8,950 | 0.2 |
19
26
19.05
|
24 tháng
(2022-12-02) |
2.62 | 15.93% | 14,536,400 | 18,935 | 0.8 |
16.16
28.62
19.05
|
36 tháng
(2021-12-07) |
-11.39 | -37.41% | 19,991,700 | 34,570 | 0.9 |
14.97
36.87
19.05
|
60 tháng
(2019-12-18) |
11.39 | 148.71% | 38,287,466 | -2,981,020 | -50.1 |
7.42
36.87
19.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2023 |
17.70
|
43,500 | 18.17 | 18.17 | 17.65 | 700 | 0 | 0.0 | |
17/04/2023 |
18.17
|
17,600 | 18.31 | 18.31 | 17.93 | 0 | 0 | 0.0 | |
14/04/2023 |
18.31
|
800 | 18.07 | 18.31 | 18.12 | 0 | 0 | 0.0 | |
13/04/2023 |
18.07
|
1,100 | 18.31 | 18.73 | 17.98 | 0 | 0 | 0.0 | |
12/04/2023 |
18.31
|
8,200 | 17.79 | 18.31 | 17.74 | 0 | 0 | 0.0 | |
11/04/2023 |
17.79
|
10,100 | 17.65 | 17.79 | 17.56 | 500 | 0 | 0.0 | |
10/04/2023 |
17.65
|
24,800 | 17.79 | 17.79 | 17.42 | 0 | 0 | 0 | |
07/04/2023 |
17.79
|
1,700 | 17.37 | 17.79 | 17.42 | 0 | 0 | 0 | |
06/04/2023 |
17.37
|
50,400 | 17.60 | 17.70 | 17.32 | 0 | 0 | 0 | |
05/04/2023 |
17.60
|
300 | 17.74 | 17.74 | 17.51 | 0 | 0 | 0 | |
04/04/2023 |
17.74
|
500 | 17.70 | 17.74 | 17.32 | 0 | 0 | 0 | |
03/04/2023 |
17.70
|
5,400 | 17.74 | 17.74 | 17.42 | 0 | 0 | 0 | |
31/03/2023 |
17.74
|
15,600 | 17.70 | 17.74 | 17.37 | 0 | 0 | 0 | |
30/03/2023 |
17.70
|
15,500 | 17.46 | 17.79 | 17.70 | 0 | 0 | 0 | |
29/03/2023 |
17.46
|
2,300 | 17.27 | 17.60 | 17.46 | 0 | 0 | 0 | |
28/03/2023 |
17.27
|
24,000 | 17.32 | 17.46 | 17.13 | 0 | 0 | 0 | |
27/03/2023 |
17.32
|
7,100 | 17.32 | 17.32 | 17.23 | 0 | 0 | 0 | |
24/03/2023 |
17.32
|
4,100 | 17.32 | 17.37 | 17.23 | 0 | 0 | 0 | |
23/03/2023 |
17.32
|
13,300 | 17.37 | 17.37 | 17.18 | 0 | 0 | 0 | |
22/03/2023 |
17.37
|
7,700 | 17.27 | 17.37 | 17.27 | 0 | 0 | 0 | |
21/03/2023 |
17.27
|
2,700 | 17.27 | 17.32 | 17.23 | 0 | 0 | 0.0 | |
20/03/2023 |
17.27
|
1,100 | 17.37 | 17.37 | 17.27 | 200 | 0 | 0.0 | |
17/03/2023 |
17.37
|
3,800 | 17.32 | 17.46 | 17.23 | 0 | 1,000 | -0.0 | |
16/03/2023 |
17.32
|
1,200 | 17.42 | 17.42 | 17.23 | 0 | 0 | -0.0 | |
15/03/2023 |
17.42
|
67,800 | 17.32 | 17.79 | 17.27 | 0 | 0 | -0.0 | |
14/03/2023 |
17.32
|
6,300 | 17.74 | 17.74 | 17.32 | 0 | 0 | -0.0 | |
13/03/2023 |
17.74
|
1,100 | 17.74 | 17.74 | 17.37 | 0 | 0 | -0.0 | |
10/03/2023 |
17.74
|
400 | 17.74 | 17.74 | 17.46 | 0 | 0 | -0.0 | |
09/03/2023 |
17.74
|
5,700 | 17.74 | 17.74 | 17.46 | 0 | 0 | -0.0 | |
08/03/2023 |
17.74
|
2,400 | 17.74 | 17.74 | 17.23 | 0 | 0 | -0.0 | |
07/03/2023 |
17.74
|
200 | 17.79 | 17.79 | 17.74 | 0 | 0 | -0.0 | |
06/03/2023 |
17.79
|
300 | 17.56 | 17.79 | 17.56 | 0 | 1 | -0.0 | |
03/03/2023 |
17.56
|
1,000 | 17.65 | 17.89 | 17.27 | 0 | 0 | 0.0 | |
02/03/2023 |
17.65
|
2,200 | 17.60 | 17.70 | 17.27 | 0 | 0 | 0.0 | |
01/03/2023 |
17.60
|
4,700 | 17.65 | 17.65 | 17.27 | 0 | 0 | 0.0 | |
28/02/2023 |
17.65
|
4,500 | 17.60 | 17.79 | 17.46 | 0 | 0 | 0.0 | |
27/02/2023 |
17.60
|
1,200 | 17.42 | 17.79 | 17.42 | 0 | 0 | 0.0 | |
24/02/2023 |
17.42
|
5,900 | 17.70 | 17.70 | 17.32 | 0 | 0 | 0.0 | |
23/02/2023 |
17.70
|
10,700 | 18.07 | 18.07 | 17.32 | 0 | 0 | 0.0 | |
22/02/2023 |
18.07
|
700 | 18.17 | 18.17 | 17.65 | 0 | 0 | 0.0 | |
21/02/2023 |
18.17
|
21,700 | 17.46 | 18.36 | 17.46 | 0 | 0 | 0.0 | |
20/02/2023 |
17.46
|
8,800 | 17.70 | 17.79 | 17.42 | 0 | 0 | 0.0 | |
17/02/2023 |
17.70
|
3,500 | 17.27 | 17.74 | 17.42 | 0 | 0 | 0.0 | |
16/02/2023 |
17.27
|
1,900 | 17.23 | 17.93 | 17.23 | 0 | 0 | 0.0 | |
15/02/2023 |
17.23
|
7,200 | 17.84 | 17.89 | 17.23 | 0 | 0 | 0.0 | |
14/02/2023 |
17.84
|
4,400 | 18.17 | 18.45 | 17.32 | 0 | 0 | 0.0 | |
13/02/2023 |
18.17
|
1,100 | 17.93 | 18.64 | 17.37 | 0 | 0 | 0.0 | |
10/02/2023 |
17.93
|
10,900 | 18.12 | 18.36 | 17.42 | 100 | 0 | 0.0 | |
09/02/2023 |
18.12
|
8,800 | 18.07 | 18.73 | 17.70 | 0 | 0 | -0.0 | |
08/02/2023 |
18.07
|
40,700 | 17.32 | 18.36 | 17.32 | 0 | 400 | -0.0 | |
07/02/2023 |
17.32
|
4,600 | 17.46 | 17.79 | 17.32 | 0 | 0 | -0.0 | |
06/02/2023 |
17.46
|
3,600 | 17.70 | 17.79 | 17.46 | 0 | 0 | -0.0 | |
03/02/2023 |
17.70
|
6,500 | 17.60 | 17.74 | 17.42 | 0 | 0 | -0.0 | |
02/02/2023 |
17.60
|
5,200 | 17.70 | 17.89 | 17.42 | 0 | 0 | -0.0 | |
01/02/2023 |
17.70
|
2,700 | 17.89 | 18.07 | 17.60 | 0 | 400 | -0.0 | |
31/01/2023 |
17.89
|
6,800 | 18.59 | 18.59 | 17.60 | 0 | 0 | 0.0 | |
30/01/2023 |
18.59
|
0 | 18.59 | 18.59 | 18.59 | 0 | 0 | 0.0 | |
27/01/2023 |
18.59
|
3,800 | 17.98 | 18.78 | 17.37 | 100 | 0 | 0.0 | |
19/01/2023 |
17.98
|
200 | 17.42 | 17.98 | 17.89 | 0 | 0 | 0.0 | |
18/01/2023 |
17.42
|
1,500 | 17.51 | 17.56 | 17.42 | 0 | 0 | 0.0 | |
17/01/2023 |
17.51
|
4,100 | 17.60 | 17.60 | 17.04 | 905 | 0 | 0.0 | |
16/01/2023 |
17.60
|
300 | 17.65 | 17.65 | 17.09 | 0 | 0 | 0.0 | |
13/01/2023 |
17.65
|
3,700 | 17.65 | 17.74 | 16.94 | 100 | 0 | 0.0 | |
12/01/2023 |
17.65
|
3,800 | 17.74 | 17.89 | 16.94 | 100 | 0 | 0.0 | |
11/01/2023 |
17.74
|
500 | 17.89 | 17.89 | 17.74 | 100 | 0 | 0.0 | |
10/01/2023 |
17.89
|
1,600 | 17.89 | 18.50 | 17.42 | 0 | 0 | 0.0 | |
09/01/2023 |
17.89
|
1,700 | 17.89 | 18.07 | 17.32 | 0 | 0 | 0.0 | |
06/01/2023 |
17.89
|
17,800 | 17.89 | 18.26 | 17.42 | 185 | 0 | 0.0 | |
05/01/2023 |
17.89
|
16,800 | 17.89 | 17.89 | 16.99 | 100 | 0 | 0.0 | |
04/01/2023 |
17.89
|
6,400 | 17.32 | 18.40 | 17.32 | 100 | 0 | 0.0 | |
03/01/2023 |
17.32
|
17,300 | 17.04 | 17.60 | 17.04 | 0 | 0 | 0.0 | |
30/12/2022 |
17.04
|
5,100 | 17.09 | 17.18 | 16.94 | 100 | 0 | 0.0 | |
29/12/2022 |
17.09
|
2,000 | 17.27 | 17.27 | 17.09 | 0 | 0 | 0.0 | |
28/12/2022 |
17.27
|
1,600 | 17.27 | 17.27 | 16.94 | 100 | 0 | 0.0 | |
27/12/2022: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
27/12/2022 |
17.27
|
2,500 | 16.61 | 17.27 | 16.94 | 600 | 0 | 0.0 | |
26/12/2022 |
16.61
|
5,700 | 17.25 | 17.25 | 16.61 | 300 | 0 | 0.0 | |
23/12/2022 |
17.25
|
10,400 | 16.61 | 17.53 | 16.61 | 0 | 0 | 0.1 | |
22/12/2022 |
16.61
|
19,700 | 16.34 | 17.21 | 16.25 | 3,800 | 0 | 0.1 | |
21/12/2022 |
16.34
|
15,100 | 16.34 | 16.39 | 16.07 | 0 | 0 | 0.0 | |
20/12/2022 |
16.34
|
300 | 16.30 | 16.34 | 16.30 | 0 | 0 | 0.0 | |
19/12/2022 |
16.30
|
4,600 | 16.34 | 16.43 | 15.25 | 300 | 0 | 0.0 | |
16/12/2022 |
16.34
|
2,800 | 16.57 | 16.57 | 16.34 | 0 | 0 | 0.0 | |
15/12/2022 |
16.57
|
6,100 | 16.84 | 16.84 | 16.43 | 0 | 0 | 0.0 | |
14/12/2022 |
16.84
|
100 | 16.39 | 16.84 | 16.84 | 0 | 0 | 0.0 | |
13/12/2022 |
16.39
|
12,400 | 16.43 | 16.52 | 15.52 | 0 | 0 | 0.0 | |
12/12/2022 |
16.43
|
15,500 | 16.39 | 16.89 | 16.34 | 0 | 0 | 0.0 | |
09/12/2022 |
16.39
|
3,300 | 16.52 | 16.71 | 16.25 | 0 | 0 | 0.0 | |
08/12/2022 |
16.52
|
25,600 | 16.16 | 16.89 | 15.47 | 0 | 0 | 0.0 | |
07/12/2022 |
16.16
|
4,000 | 16.52 | 16.80 | 16.16 | 0 | 0 | 0.0 | |
06/12/2022 |
16.52
|
7,300 | 16.43 | 17.30 | 16.16 | 0 | 0 | 0.0 | |
05/12/2022 |
16.43
|
1,400 | 16.43 | 17.35 | 16.43 | 0 | 0 | 0.0 | |
02/12/2022 |
16.43
|
1,900 | 16.34 | 16.43 | 16.30 | 0 | 0 | 0.0 | |
01/12/2022 |
16.34
|
4,600 | 16.89 | 17.39 | 16.34 | 0 | 0 | 0.0 | |
30/11/2022 |
16.89
|
19,300 | 16.43 | 17.25 | 16.11 | 600 | 0 | 0.0 | |
29/11/2022 |
16.43
|
13,300 | 15.70 | 16.66 | 15.66 | 500 | 0 | 0.0 | |
28/11/2022 |
15.70
|
9,100 | 15.15 | 15.70 | 15.20 | 0 | 0 | 0.0 | |
25/11/2022 |
15.15
|
13,600 | 15.15 | 15.38 | 15.15 | 0 | 0 | 0.0 | |
24/11/2022 |
15.15
|
2,600 | 14.97 | 15.84 | 14.61 | 0 | 0 | 0.0 | |
23/11/2022 |
14.97
|
1,300 | 15.61 | 15.61 | 14.70 | 0 | 0 | 0.0 | |
22/11/2022 |
15.61
|
2,900 | 15.66 | 16.30 | 14.56 | 0 | 0 | 0.0 |