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) |
-0.90 | -4.86% | 14,202,500 | 2,300 | 0.0 |
17.20
18.90
17.60
|
2 tháng
(2024-07-22) |
-0.60 | -3.30% | 46,167,300 | -168,700 | -3.0 |
15.90
18.90
17.60
|
3 tháng
(2024-06-20) |
-1.52 | -7.97% | 106,703,500 | 146,500 | 3.7 |
15.90
22.90
17.60
|
6 tháng
(2024-03-22) |
2.07 | 13.32% | 261,291,500 | 7,455,000 | 126.7 |
13.69
22.90
17.60
|
12 tháng
(2023-09-25) |
6.92 | 64.82% | 375,964,800 | 8,083,100 | 134.4 |
8.35
22.90
17.60
|
24 tháng
(2022-09-29) |
4.05 | 29.90% | 636,828,926 | 8,105,653 | 134.3 |
5.89
22.90
17.60
|
36 tháng
(2021-10-04) |
-7.30 | -29.31% | 938,691,983 | 8,165,203 | 135.7 |
5.89
30.09
17.60
|
60 tháng
(2019-10-15) |
11.97 | 212.57% | 1,341,862,199 | 8,179,453 | 135.3 |
4.66
33.96
17.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
17.60
|
602,200 | 17.60 | 17.90 | 17.50 | 0 | 2,200 | -0.0 | |
17/09/2024 |
17.60
|
628,100 | 17.60 | 17.60 | 17.30 | 0 | 0 | 0 | |
16/09/2024 |
17.50
|
573,800 | 17.40 | 17.80 | 17.40 | 0 | 0 | 0 | |
13/09/2024 |
17.50
|
229,300 | 17.60 | 17.70 | 17.30 | 0 | 0 | 0 | |
12/09/2024 |
17.60
|
511,000 | 17.10 | 17.70 | 17.10 | 0 | 0 | 0 | |
11/09/2024 |
17.20
|
843,600 | 17.40 | 17.70 | 17 | 0 | 0 | 0 | |
10/09/2024 |
17.40
|
676,000 | 17.80 | 17.80 | 17.30 | 0 | 0 | 0 | |
09/09/2024 |
17.80
|
292,300 | 17.80 | 17.90 | 17.60 | 0 | 0 | 0 | |
06/09/2024 |
18
|
746,300 | 17.90 | 18 | 17.50 | 0 | 0 | 0 | |
05/09/2024 |
17.90
|
461,800 | 18.10 | 18.20 | 17.80 | 0 | 0 | 0 | |
04/09/2024 |
18
|
686,900 | 18.40 | 18.40 | 18 | 0 | 0 | 0 | |
30/08/2024 |
18.40
|
825,800 | 18.20 | 18.60 | 18.10 | 0 | 0 | 0 | |
29/08/2024 |
18.10
|
658,500 | 18 | 18.10 | 17.90 | 0 | 0 | 0 | |
28/08/2024 |
18
|
545,800 | 18.20 | 18.20 | 17.80 | 4,300 | 0 | 0.1 | |
27/08/2024 |
18.20
|
792,200 | 18.40 | 18.40 | 18 | 2,000 | 0 | 0.0 | |
26/08/2024 |
18.40
|
590,900 | 18.50 | 18.70 | 18.10 | 0 | 0 | 0 | |
23/08/2024 |
18.50
|
848,700 | 18.70 | 18.70 | 18.20 | 0 | 0 | 0 | |
22/08/2024 |
18.70
|
823,800 | 18.90 | 19 | 18.50 | 0 | 0 | 0 | |
21/08/2024 |
18.90
|
1,265,100 | 18.70 | 19.20 | 18.60 | 0 | 0 | 0 | |
20/08/2024 |
18.70
|
1,433,400 | 18.50 | 18.90 | 18.40 | 0 | 0 | 0 | |
19/08/2024 |
18.50
|
769,200 | 18.60 | 18.90 | 18.40 | 0 | 4,000 | -0.1 | |
16/08/2024 |
18.70
|
2,312,300 | 17.90 | 18.80 | 17.60 | 0 | 2,000 | -0.0 | |
15/08/2024 |
17.70
|
1,060,500 | 18.20 | 18.20 | 17.60 | 0 | 0 | 0 | |
14/08/2024 |
18.20
|
2,038,000 | 17.90 | 18.60 | 17.90 | 500 | 0 | 0.0 | |
13/08/2024 |
18
|
1,299,400 | 17.20 | 18.10 | 16.80 | 500 | 0 | 0.0 | |
12/08/2024 |
17.70
|
1,900,700 | 17 | 17.80 | 16.90 | 0 | 0 | 0 | |
09/08/2024 |
17
|
1,104,500 | 16.60 | 17.10 | 16.50 | 0 | 0 | 0 | |
08/08/2024 |
16.60
|
1,101,400 | 16.80 | 16.90 | 16.30 | 0 | 11,000 | -0.2 | |
07/08/2024 |
16.80
|
658,900 | 16.80 | 16.90 | 16.30 | 0 | 0 | 0 | |
06/08/2024 |
16.80
|
1,094,900 | 16.40 | 16.90 | 15.80 | 2,000 | 0 | 0.0 | |
05/08/2024 |
15.90
|
2,143,100 | 17.50 | 17.50 | 15.70 | 6,000 | 700 | 0.1 | |
02/08/2024 |
17.50
|
1,132,400 | 17.10 | 17.50 | 16.40 | 0 | 11,000 | -0.2 | |
01/08/2024 |
17
|
2,694,100 | 18.30 | 18.30 | 16.60 | 10,000 | 0 | 0.2 | |
31/07/2024 |
18.10
|
932,500 | 18.60 | 18.60 | 18 | 0 | 1,000 | -0.0 | |
30/07/2024 |
18.30
|
1,081,000 | 18.70 | 18.80 | 17.90 | 0 | 0 | 0 | |
29/07/2024 |
18.80
|
1,565,600 | 18.10 | 19 | 18.10 | 0 | 5,000 | -0.1 | |
26/07/2024 |
18.10
|
932,600 | 18 | 18.30 | 17.70 | 0 | 2,000 | -0.0 | |
25/07/2024 |
18
|
1,619,700 | 17.30 | 18.30 | 17.20 | 1,700 | 0 | 0.0 | |
24/07/2024 |
17.50
|
2,208,200 | 17.30 | 17.70 | 16.10 | 900 | 0 | 0.0 | |
23/07/2024 |
17.20
|
2,041,400 | 18.30 | 18.60 | 16.90 | 0 | 150,000 | -2.7 | |
22/07/2024 |
18.20
|
3,043,600 | 19.60 | 19.60 | 17.80 | 0 | 9,900 | -0.2 | |
19/07/2024 |
19.70
|
1,372,100 | 20.30 | 20.30 | 19.40 | 0 | 100 | -0.0 | |
18/07/2024 |
20.30
|
2,201,300 | 20.30 | 20.40 | 19.50 | 6,000 | 5,800 | 0.0 | |
17/07/2024 |
19.80
|
4,561,900 | 21.60 | 21.90 | 18.40 | 0 | 0 | 0 | |
16/07/2024 |
21.30
|
2,496,100 | 21.90 | 22 | 21.10 | 1,000 | 20,000 | -0.4 | |
15/07/2024 |
21.80
|
1,248,800 | 22.60 | 22.60 | 21.50 | 0 | 110,000 | -2.4 | |
12/07/2024 |
21.80
|
1,768,400 | 21.50 | 21.90 | 21.20 | 0 | 0 | 0 | |
11/07/2024 |
21.50
|
2,697,000 | 21.70 | 22.10 | 21.20 | 0 | 0 | 0 | |
10/07/2024 |
21.70
|
5,407,100 | 23.30 | 23.30 | 21.50 | 21,500 | 0 | 0.5 | |
09/07/2024 |
22.90
|
3,367,700 | 22.30 | 23.90 | 22.30 | 0 | 600 | -0.0 | |
08/07/2024 |
22.30
|
7,214,300 | 20.40 | 22.70 | 20.30 | 500 | 3,000 | -0.1 | |
05/07/2024 |
20.20
|
1,885,600 | 20 | 20.70 | 20 | 0 | 0 | 0 | |
04/07/2024 |
20
|
2,509,200 | 19.40 | 20.50 | 19.40 | 0 | 0 | 0 | |
03/07/2024 |
19.50
|
1,078,500 | 19 | 19.60 | 19 | 0 | 0 | 0 | |
02/07/2024 |
19
|
607,700 | 18.70 | 19.20 | 18.70 | 0 | 77,900 | -1.5 | |
01/07/2024 |
18.80
|
1,273,400 | 19 | 19 | 18.30 | 7,200 | 0 | 0.1 | |
28/06/2024 |
18.80
|
2,170,400 | 19.80 | 20 | 18.60 | 0 | 0 | 0 | |
27/06/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
27/06/2024 |
19.90
|
1,137,400 | 20.40 | 20.40 | 19.80 | 0 | 2,000 | -0.0 | |
26/06/2024 |
19.90
|
1,979,100 | 19.80 | 20.09 | 19.41 | 0 | 0 | 0 | |
25/06/2024 |
19.80
|
2,677,000 | 20.29 | 20.77 | 19.41 | 0 | 0 | 0 | |
24/06/2024 |
20.19
|
3,497,500 | 20.58 | 21.16 | 19.61 | 5,800 | 0 | 0.1 | |
21/06/2024 |
20.58
|
7,832,800 | 19.12 | 21.36 | 18.93 | 500,000 | 7,400 | 10.4 | |
20/06/2024 |
19.12
|
1,552,900 | 19.41 | 19.41 | 18.83 | 0 | 0 | 0 | |
19/06/2024 |
19.22
|
3,564,600 | 19.03 | 19.80 | 18.93 | 1,400 | 5,000 | -0.1 | |
18/06/2024 |
18.93
|
2,477,600 | 17.57 | 19.03 | 17.57 | 500,000 | 0 | 9.6 | |
17/06/2024 |
18.35
|
1,288,700 | 18.15 | 18.54 | 17.96 | 0 | 0 | 0 | |
14/06/2024 |
18.15
|
5,645,500 | 19.22 | 19.32 | 17.86 | 101,500 | 21,300 | 1.5 | |
13/06/2024 |
19.22
|
1,661,200 | 19.80 | 19.90 | 19.12 | 1,000 | 0 | 0.0 | |
12/06/2024 |
19.71
|
1,421,200 | 19.90 | 19.90 | 19.32 | 0 | 0 | 0 | |
11/06/2024 |
19.71
|
6,008,400 | 18.74 | 19.90 | 18.74 | 25,000 | 0 | 0.4 | |
10/06/2024 |
18.74
|
1,421,000 | 18.93 | 19.12 | 18.64 | 0 | 0 | 0 | |
07/06/2024 |
18.83
|
2,106,100 | 19.03 | 19.22 | 18.54 | 0 | 0 | 0 | |
06/06/2024 |
18.83
|
2,236,100 | 18.93 | 19.22 | 18.44 | 0 | 0 | 0 | |
05/06/2024 |
18.93
|
2,912,300 | 18.93 | 19.80 | 18.74 | 0 | 0 | 0 | |
04/06/2024 |
18.83
|
1,442,500 | 19.22 | 19.41 | 18.64 | 0 | 0 | 0 | |
03/06/2024 |
19.03
|
4,601,900 | 18.74 | 19.90 | 18.54 | 1,300 | 0 | 0.0 | |
31/05/2024 |
18.54
|
1,904,800 | 18.44 | 19.12 | 18.25 | 0 | 0 | 0 | |
30/05/2024 |
18.25
|
2,330,200 | 18.54 | 18.64 | 17.76 | 0 | 0 | 0 | |
29/05/2024 |
18.54
|
2,225,000 | 18.93 | 19.12 | 18.44 | 0 | 0 | 0 | |
28/05/2024 |
18.93
|
2,234,400 | 18.44 | 19.03 | 17.76 | 0 | 300 | -0.0 | |
27/05/2024 |
18.44
|
992,200 | 18.35 | 18.74 | 18.25 | 0 | 0 | 0 | |
24/05/2024 |
18.54
|
4,734,400 | 18.64 | 19.41 | 18.15 | 1,000 | 0 | 0.0 | |
23/05/2024 |
18.74
|
1,984,200 | 18.44 | 18.93 | 18.15 | 0 | 0 | 0 | |
22/05/2024 |
18.44
|
2,440,500 | 18.93 | 19.22 | 18.25 | 0 | 0 | 0 | |
21/05/2024 |
19.03
|
3,809,100 | 18.44 | 19.32 | 18.15 | 500,000 | 20,000 | 9.3 | |
20/05/2024 |
18.35
|
2,637,200 | 18.64 | 19.80 | 18.15 | 800 | 4,000 | -0.1 | |
17/05/2024 |
18.44
|
2,297,400 | 18.15 | 18.44 | 17.76 | 0 | 0 | 0 | |
16/05/2024 |
17.86
|
3,644,000 | 18.44 | 18.64 | 17.76 | 4,000 | 0 | 0.1 | |
15/05/2024 |
18.35
|
2,890,000 | 18.25 | 18.74 | 18.06 | 0 | 5,000 | -0.1 | |
14/05/2024 |
18.15
|
3,311,800 | 17.57 | 18.44 | 17.38 | 459,900 | 1,000 | 8.4 | |
13/05/2024 |
17.57
|
2,277,300 | 17.96 | 18.15 | 17.28 | 0 | 0 | 0 | |
10/05/2024 |
17.86
|
3,072,100 | 17.86 | 18.06 | 17.28 | 130,000 | 300 | 2.4 | |
09/05/2024 |
17.86
|
3,781,900 | 17.96 | 18.93 | 17.67 | 0 | 10,000 | -0.2 | |
08/05/2024 |
17.96
|
2,595,200 | 17.86 | 18.35 | 17.18 | 0 | 0 | 0 | |
07/05/2024 |
17.86
|
3,533,900 | 17.47 | 18.35 | 17.28 | 300,000 | 0 | 5.5 | |
06/05/2024 |
17.18
|
8,693,900 | 15.53 | 17.18 | 15.05 | 600,000 | 0 | 10.0 | |
03/05/2024 |
15.05
|
1,074,800 | 15.43 | 15.43 | 14.76 | 0 | 0 | 0 | |
02/05/2024 |
15.14
|
2,383,900 | 14.27 | 15.63 | 14.08 | 0 | 0 | 0 | |
26/04/2024 |
14.27
|
1,075,500 | 14.17 | 14.37 | 13.88 | 1,400 | 0 | 0.0 | |
25/04/2024 |
14.17
|
646,900 | 14.27 | 14.37 | 13.98 | 0 | 0 | 0 |