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) |
0.35 | 1.67% | 1,489,800 | 2,018 | 0.0 |
19.35
21.40
20.55
|
2 tháng
(2024-07-22) |
2.95 | 16.12% | 4,579,800 | -18,642 | -0.4 |
17.85
21.60
20.55
|
3 tháng
(2024-06-20) |
3.65 | 20.74% | 5,440,500 | -15,042 | -0.3 |
17.05
21.60
20.55
|
6 tháng
(2024-03-22) |
3.17 | 17.53% | 8,738,000 | -1,737 | -0.1 |
15.93
21.60
20.55
|
12 tháng
(2023-09-25) |
6.68 | 45.87% | 15,508,500 | -162,837 | -3.0 |
12.18
21.60
20.55
|
24 tháng
(2022-09-29) |
6.15 | 40.70% | 27,911,000 | -157,044 | -2.8 |
8.29
21.60
20.55
|
36 tháng
(2021-10-04) |
-4.15 | -16.35% | 55,689,000 | -460,026 | -11.1 |
8.29
26.44
20.55
|
60 tháng
(2019-10-15) |
9.61 | 82.49% | 94,864,250 | -1,647,296 | -28.4 |
6.81
28.45
20.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
20.55
|
57,500 | 21.25 | 21.30 | 20.50 | 0 | 0 | 0 | |
17/09/2024 |
21.25
|
52,800 | 20.60 | 21.50 | 20.60 | 0 | 200 | -0.0 | |
16/09/2024 |
21.25
|
58,000 | 21.50 | 21.55 | 20.80 | 0 | 0 | 0 | |
13/09/2024 |
21.40
|
103,300 | 20.90 | 21.50 | 20.80 | 0 | 200 | -0.0 | |
12/09/2024 |
21.20
|
79,300 | 21.30 | 21.50 | 20.80 | 0 | 0 | 0 | |
11/09/2024 |
20.85
|
169,500 | 19.50 | 20.85 | 19 | 600 | 82 | 0.0 | |
10/09/2024 |
19.50
|
45,500 | 20 | 20.05 | 19.50 | 2,500 | 0 | 0.0 | |
09/09/2024 |
19.80
|
14,600 | 20.45 | 20.45 | 19.80 | 400 | 0 | 0.0 | |
06/09/2024 |
20.30
|
35,500 | 20.50 | 20.50 | 20 | 0 | 0 | 0 | |
05/09/2024 |
20.45
|
51,200 | 20.50 | 20.50 | 19.80 | 0 | 0 | 0 | |
04/09/2024 |
20.40
|
56,500 | 19.60 | 20.40 | 19.60 | 0 | 0 | 0 | |
30/08/2024 |
20.20
|
58,200 | 20.25 | 20.25 | 19.70 | 0 | 400 | -0.0 | |
29/08/2024 |
20.25
|
83,300 | 19.60 | 20.25 | 19.40 | 0 | 200 | -0.0 | |
28/08/2024 |
19.35
|
52,000 | 19.60 | 19.60 | 19.20 | 300 | 0 | 0.0 | |
27/08/2024 |
19.60
|
69,000 | 19.60 | 19.90 | 19.60 | 0 | 0 | 0 | |
26/08/2024 |
19.90
|
43,500 | 20.10 | 20.45 | 19.90 | 2,800 | 0 | 0.1 | |
23/08/2024 |
20.45
|
33,900 | 20.50 | 20.50 | 20.10 | 0 | 0 | 0 | |
22/08/2024 |
20.50
|
82,100 | 20.50 | 21 | 19.90 | 100 | 3,600 | -0.1 | |
21/08/2024 |
20.50
|
98,200 | 20.40 | 20.50 | 20 | 0 | 0 | 0 | |
20/08/2024 |
20.40
|
226,700 | 20.80 | 22.30 | 20.40 | 0 | 0 | 0 | |
19/08/2024 |
20.90
|
76,700 | 21 | 21.25 | 20.90 | 0 | 0 | 0 | |
16/08/2024 |
21
|
191,000 | 20.65 | 22 | 20.30 | 100 | 1,500 | -0.0 | |
15/08/2024 |
20.60
|
51,900 | 20.65 | 21.10 | 20.35 | 0 | 0 | 0 | |
14/08/2024 |
21
|
115,100 | 21.60 | 21.60 | 20.85 | 0 | 0 | 0 | |
13/08/2024 |
21.30
|
127,600 | 20.35 | 21.40 | 19.90 | 0 | 1,200 | -0.0 | |
12/08/2024 |
20.60
|
355,800 | 20.60 | 20.95 | 19.60 | 0 | 6,200 | -0.1 | |
09/08/2024 |
20.95
|
171,000 | 21.80 | 22 | 20.95 | 0 | 0 | 0 | |
08/08/2024 |
21.60
|
440,500 | 20.80 | 21.60 | 20.65 | 0 | 1,900 | -0.0 | |
07/08/2024 |
20.20
|
343,000 | 18.35 | 20.20 | 18.35 | 0 | 200 | -0.0 | |
06/08/2024 |
18.90
|
110,700 | 18.60 | 19.10 | 18 | 0 | 200 | -0.0 | |
05/08/2024 |
18.60
|
199,000 | 19.05 | 19.45 | 17.85 | 500 | 3,600 | -0.1 | |
02/08/2024 |
19.15
|
175,900 | 19 | 19.30 | 18.40 | 0 | 0 | 0 | |
01/08/2024 |
19
|
119,600 | 19.75 | 20.25 | 18.80 | 0 | 0 | 0 | |
31/07/2024 |
19.25
|
342,900 | 18.15 | 19.25 | 18.15 | 0 | 4,600 | -0.1 | |
30/07/2024 |
18
|
23,400 | 17.90 | 18 | 17.90 | 0 | 0 | 0 | |
29/07/2024 |
17.95
|
21,900 | 17.95 | 18.10 | 17.80 | 0 | 760 | -0.0 | |
26/07/2024 |
18
|
20,900 | 17.60 | 18 | 17.60 | 0 | 1,700 | -0.0 | |
25/07/2024 |
17.85
|
53,900 | 18.15 | 18.15 | 17 | 300 | 300 | -0.0 | |
24/07/2024 |
18.15
|
19,000 | 18.15 | 18.20 | 18 | 0 | 0 | 0 | |
23/07/2024 |
18.20
|
125,200 | 18.60 | 18.60 | 18.20 | 0 | 0 | 0 | |
22/07/2024 |
18.30
|
81,700 | 18.30 | 18.55 | 18.10 | 600 | 0 | 0.0 | |
19/07/2024 |
18.40
|
42,900 | 18.35 | 18.50 | 18.15 | 0 | 0 | 0 | |
18/07/2024 |
18.40
|
83,100 | 18.35 | 18.50 | 18.15 | 0 | 0 | 0 | |
17/07/2024 |
18.30
|
208,900 | 18.20 | 18.90 | 18.20 | 0 | 0 | 0 | |
16/07/2024 |
18.20
|
67,200 | 18 | 18.25 | 18 | 0 | 100 | -0.0 | |
15/07/2024 |
17.85
|
61,100 | 17.45 | 18 | 17.45 | 0 | 100 | -0.0 | |
12/07/2024 |
17.45
|
36,400 | 17.40 | 17.45 | 17.35 | 0 | 0 | 0 | |
11/07/2024 |
17.45
|
19,200 | 17.30 | 17.50 | 17.20 | 0 | 0 | 0 | |
10/07/2024 |
17.30
|
13,000 | 17.50 | 17.55 | 17.30 | 500 | 300 | 0.0 | |
09/07/2024 |
17.40
|
25,800 | 17.50 | 17.60 | 17.40 | 0 | 0 | 0 | |
08/07/2024 |
17.50
|
44,300 | 17.20 | 17.60 | 17.20 | 0 | 0 | 0 | |
05/07/2024 |
17.20
|
23,200 | 17.05 | 17.45 | 17 | 600 | 600 | -0.0 | |
04/07/2024 |
17.05
|
13,100 | 17.15 | 17.20 | 17 | 100 | 0 | 0.0 | |
03/07/2024 |
17.15
|
31,300 | 17.15 | 17.30 | 17.05 | 0 | 0 | 0 | |
02/07/2024 |
17.20
|
22,900 | 17.20 | 17.20 | 17.10 | 500 | 0 | 0.0 | |
01/07/2024 |
17.20
|
8,500 | 17.25 | 17.45 | 17.15 | 500 | 0 | 0.0 | |
28/06/2024 |
17.30
|
20,700 | 17.35 | 17.35 | 17.20 | 700 | 0 | 0.0 | |
27/06/2024 |
17.35
|
32,500 | 17.30 | 17.45 | 17 | 200 | 0 | 0.0 | |
26/06/2024 |
17.40
|
29,400 | 17.50 | 17.50 | 17.25 | 0 | 0 | 0 | |
25/06/2024 |
17.50
|
15,000 | 17.50 | 17.50 | 17.20 | 0 | 0 | 0 | |
24/06/2024 |
17.50
|
21,100 | 17.50 | 17.50 | 17.10 | 1,500 | 0 | 0.0 | |
21/06/2024 |
17.50
|
28,000 | 17.20 | 17.50 | 17.20 | 100 | 0 | 0.0 | |
20/06/2024 |
17.60
|
13,100 | 17.35 | 17.60 | 17.35 | 0 | 0 | 0 | |
19/06/2024 |
17.60
|
30,800 | 17.25 | 17.60 | 17.05 | 300 | 0 | 0.0 | |
18/06/2024 |
17.40
|
25,400 | 17.70 | 17.70 | 17.05 | 100 | 0 | 0.0 | |
17/06/2024 |
17.20
|
37,600 | 17.40 | 18.15 | 17.20 | 0 | 0 | 0 | |
14/06/2024 |
17.40
|
51,400 | 18.15 | 18.15 | 17.40 | 0 | 0 | 0 | |
13/06/2024 |
18.15
|
117,600 | 18.05 | 18.55 | 16.95 | 0 | 0 | 0 | |
12/06/2024 |
18.20
|
17,200 | 18.35 | 18.35 | 17.85 | 0 | 0 | 0 | |
11/06/2024 |
18.25
|
137,000 | 18.40 | 18.40 | 17.70 | 2,900 | 100 | 0.0 | |
10/06/2024 |
18.45
|
80,200 | 18.60 | 18.60 | 18.20 | 0 | 0 | 0 | |
07/06/2024 |
18.55
|
63,100 | 18.20 | 18.65 | 18.20 | 0 | 3,500 | -0.1 | |
06/06/2024 |
18.60
|
35,200 | 18.55 | 19 | 18.20 | 0 | 0 | 0 | |
05/06/2024 |
18.50
|
167,200 | 18.40 | 18.80 | 18.15 | 0 | 200 | -0.0 | |
04/06/2024 |
17.95
|
101,900 | 16.85 | 17.95 | 16.85 | 0 | 1,000 | -0.0 | |
03/06/2024 |
16.80
|
32,900 | 17 | 17 | 16.80 | 0 | 600 | -0.0 | |
31/05/2024 |
16.70
|
10,500 | 16.70 | 16.75 | 16.60 | 0 | 0 | 0 | |
30/05/2024 |
16.70
|
52,600 | 16.30 | 16.70 | 16.30 | 2,000 | 0 | 0.0 | |
29/05/2024 |
16.80
|
40,900 | 16.80 | 16.85 | 16.70 | 200 | 0 | 0.0 | |
28/05/2024 |
16.85
|
83,200 | 16.60 | 16.95 | 16.60 | 0 | 0 | 0 | |
27/05/2024 |
16.60
|
7,600 | 16.50 | 16.70 | 16.45 | 100 | 0 | 0.0 | |
24/05/2024 |
16.40
|
101,600 | 16.70 | 16.80 | 16.35 | 0 | 0 | 0 | |
23/05/2024 |
16.80
|
62,000 | 16.95 | 16.95 | 16.60 | 0 | 0 | 0 | |
22/05/2024 |
17.05
|
49,700 | 17.20 | 17.25 | 16.80 | 500 | 0 | 0.0 | |
21/05/2024 |
17.25
|
61,600 | 17.30 | 17.55 | 17 | 500 | 3,645 | -0.1 | |
20/05/2024: Cổ tức tiền mặt tỉ lệ: 11.5% | |||||||||
20/05/2024 |
17.30
|
54,800 | 17.70 | 17.70 | 17.05 | 300 | 1,000 | -0.0 | |
17/05/2024 |
17.05
|
122,100 | 17.05 | 17.05 | 16.91 | 0 | 0 | 0 | |
16/05/2024 |
16.96
|
123,800 | 17.05 | 17.05 | 16.86 | 2,900 | 0 | 0.1 | |
15/05/2024 |
16.96
|
98,500 | 16.72 | 17.10 | 16.72 | 0 | 335 | -0.0 | |
14/05/2024 |
16.72
|
74,600 | 16.82 | 17.00 | 16.63 | 0 | 15 | -0.0 | |
13/05/2024 |
16.82
|
108,400 | 16.86 | 17.10 | 16.68 | 500 | 200 | 0.0 | |
10/05/2024 |
16.77
|
94,000 | 16.58 | 16.82 | 16.44 | 300 | 500 | -0.0 | |
09/05/2024 |
16.82
|
38,200 | 17.33 | 17.33 | 16.68 | 0 | 300 | -0.0 | |
08/05/2024 |
16.86
|
85,400 | 16.53 | 17.19 | 16.53 | 0 | 1,500 | -0.0 | |
07/05/2024 |
16.53
|
134,800 | 16.39 | 16.82 | 16.35 | 400 | 1,800 | -0.0 | |
06/05/2024 |
16.16
|
61,900 | 16.02 | 16.21 | 15.93 | 6,500 | 0 | 0.1 | |
03/05/2024 |
16.02
|
44,300 | 16.02 | 16.25 | 15.83 | 3,400 | 1,000 | 0.0 | |
02/05/2024 |
16.25
|
7,200 | 15.93 | 16.25 | 15.93 | 200 | 200 | -0 | |
26/04/2024 |
15.93
|
53,200 | 16.16 | 16.16 | 15.83 | 100 | 0 | 0.0 | |
25/04/2024 |
16.16
|
24,500 | 16.02 | 16.35 | 15.93 | 1,000 | 0 | 0.0 |