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% | 7,800 | 400 | 0.0 |
18.60
18.90
18.90
|
2 tháng
(2024-07-22) |
-0.30 | -1.56% | 68,100 | 400 | 0.0 |
18.30
19.20
18.90
|
3 tháng
(2024-06-20) |
-0.10 | -0.53% | 123,200 | 400 | 0.0 |
18.10
19.90
18.90
|
6 tháng
(2024-03-22) |
0.37 | 2.02% | 379,700 | -14,600 | -0.3 |
17.48
20
18.90
|
12 tháng
(2023-09-25) |
0.70 | 3.85% | 708,700 | -16,800 | -0.3 |
16.38
20
18.90
|
24 tháng
(2022-09-29) |
4.01 | 26.90% | 2,436,499 | 89,730 | 1.9 |
13.08
20.31
18.90
|
36 tháng
(2021-10-04) |
1.75 | 10.19% | 5,322,873 | 214,470 | 4.4 |
12.84
20.31
18.90
|
60 tháng
(2019-10-15) |
4.51 | 31.33% | 7,841,529 | 374,870 | 7.7 |
12.28
25.99
18.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
18.90
|
1,500 | 18 | 18.90 | 18 | 0 | 0 | 0 | |
17/09/2024 |
18.70
|
2,200 | 18.80 | 18.90 | 18.70 | 0 | 0 | 0 | |
16/09/2024 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
13/09/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
12/09/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
11/09/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
10/09/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
09/09/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
06/09/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
05/09/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
04/09/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
30/08/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
29/08/2024 |
18.90
|
1,000 | 18.80 | 18.90 | 18.80 | 0 | 0 | 0 | |
28/08/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
27/08/2024 |
18.60
|
1,100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
26/08/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
23/08/2024 |
18.60
|
1,300 | 18.80 | 18.90 | 18.60 | 0 | 0 | 0 | |
22/08/2024 |
18.70
|
500 | 18.80 | 18.80 | 18.70 | 400 | 0 | 0.0 | |
21/08/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
20/08/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
19/08/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
16/08/2024 |
18.90
|
2,800 | 18.60 | 18.90 | 18.60 | 0 | 0 | 0 | |
15/08/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
14/08/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
13/08/2024 |
18.60
|
800 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
12/08/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
09/08/2024 |
18.60
|
600 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
08/08/2024 |
18.60
|
800 | 18.50 | 18.60 | 18.50 | 0 | 0 | 0 | |
07/08/2024 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
06/08/2024 |
18.70
|
800 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 | |
05/08/2024 |
18.80
|
1,800 | 18.30 | 18.80 | 18.30 | 0 | 0 | 0 | |
02/08/2024 |
18.30
|
400 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 | |
01/08/2024 |
18.70
|
2,900 | 18.60 | 18.70 | 18.60 | 0 | 0 | 0 | |
31/07/2024 |
18.70
|
8,600 | 18.60 | 18.70 | 18 | 0 | 0 | 0 | |
30/07/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
29/07/2024 |
18.80
|
5,800 | 18.50 | 18.80 | 18.50 | 0 | 0 | 0 | |
26/07/2024 |
18.50
|
7,800 | 19 | 19 | 18 | 0 | 0 | 0 | |
25/07/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
24/07/2024 |
19.20
|
5,300 | 18.80 | 19.20 | 18.80 | 0 | 0 | 0 | |
23/07/2024 |
18.80
|
16,600 | 19.20 | 21.10 | 18 | 0 | 0 | 0 | |
22/07/2024 |
19.20
|
5,200 | 18.50 | 19.20 | 18.20 | 0 | 0 | 0 | |
19/07/2024 |
18.70
|
19,200 | 19 | 19 | 18.70 | 0 | 0 | 0 | |
18/07/2024 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
17/07/2024 |
19
|
3,100 | 19 | 19 | 18.80 | 0 | 0 | 0 | |
16/07/2024 |
19.10
|
5,800 | 19 | 19.10 | 19 | 0 | 0 | 0 | |
15/07/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
12/07/2024 |
19
|
1,300 | 19.10 | 19.10 | 18.70 | 0 | 0 | 0 | |
11/07/2024 |
19.10
|
1,400 | 18.80 | 19.10 | 18.70 | 0 | 0 | 0 | |
10/07/2024 |
18.80
|
1,400 | 19 | 19 | 18.80 | 0 | 0 | 0 | |
09/07/2024 |
19
|
2,000 | 19.50 | 19.50 | 19 | 0 | 0 | 0 | |
08/07/2024 |
19.50
|
6,300 | 19 | 19.50 | 19 | 0 | 0 | 0 | |
05/07/2024 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 | |
04/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
03/07/2024 |
19
|
600 | 19 | 19 | 19 | 0 | 0 | 0 | |
02/07/2024 |
19.20
|
4,200 | 19 | 19.20 | 19 | 0 | 0 | 0 | |
01/07/2024 |
19
|
1,400 | 19 | 19 | 19 | 0 | 0 | 0 | |
28/06/2024 |
19
|
700 | 19.90 | 19.90 | 18.70 | 0 | 0 | 0 | |
27/06/2024 |
18.10
|
1,400 | 19 | 19 | 18.10 | 0 | 0 | 0 | |
26/06/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
25/06/2024 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
24/06/2024 |
19
|
5,200 | 19.20 | 19.20 | 19 | 0 | 0 | 0 | |
21/06/2024 |
19.20
|
300 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
20/06/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
19/06/2024 |
19
|
1,000 | 19.20 | 19.20 | 19 | 0 | 0 | 0 | |
18/06/2024 |
19.20
|
800 | 19.50 | 19.50 | 19.20 | 0 | 0 | 0 | |
17/06/2024 |
19.50
|
1,300 | 19.10 | 19.50 | 19.10 | 0 | 0 | 0 | |
14/06/2024 |
20
|
9,100 | 19.60 | 20 | 18.90 | 0 | 0 | 0 | |
13/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/06/2024 |
20
|
13,500 | 19.90 | 20 | 19.70 | 0 | 0 | 0 | |
12/06/2024 |
19.00
|
13,600 | 19.38 | 19.38 | 19.00 | 0 | 0 | 0 | |
11/06/2024 |
19.38
|
4,800 | 19.38 | 19.57 | 18.53 | 0 | 0 | 0 | |
10/06/2024 |
19.38
|
7,100 | 19.00 | 19.38 | 18.81 | 0 | 0 | 0 | |
07/06/2024 |
19.00
|
21,800 | 19.00 | 19.76 | 19.00 | 0 | 0 | 0 | |
06/06/2024 |
19.48
|
19,400 | 18.53 | 19.48 | 18.53 | 0 | 6,500 | -0.1 | |
05/06/2024 |
18.62
|
0 | 18.62 | 18.62 | 18.62 | 0 | 0 | 0 | |
04/06/2024 |
18.62
|
12,800 | 18.34 | 18.91 | 18.15 | 0 | 0 | 0 | |
03/06/2024 |
18.34
|
800 | 18.72 | 18.72 | 18.34 | 0 | 0 | 0 | |
31/05/2024 |
18.34
|
1,100 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
30/05/2024 |
18.43
|
2,500 | 18.15 | 18.43 | 18.15 | 0 | 0 | 0 | |
29/05/2024 |
18.24
|
1,700 | 18.34 | 18.34 | 18.15 | 0 | 0 | 0 | |
28/05/2024 |
18.15
|
6,400 | 18.15 | 18.34 | 18.15 | 0 | 0 | 0 | |
27/05/2024 |
18.15
|
500 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
24/05/2024 |
18.15
|
9,400 | 18.34 | 18.34 | 18.05 | 0 | 0 | 0 | |
23/05/2024 |
18.15
|
6,500 | 18.34 | 18.34 | 18.15 | 0 | 0 | 0 | |
22/05/2024 |
18.53
|
100 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
21/05/2024 |
18.53
|
800 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
20/05/2024 |
18.53
|
2,100 | 18.43 | 18.72 | 18.43 | 0 | 500 | -0.0 | |
17/05/2024 |
18.43
|
3,300 | 18.24 | 18.43 | 18.24 | 0 | 1,700 | -0.0 | |
16/05/2024 |
18.15
|
11,600 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
15/05/2024 |
18.15
|
1,700 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
14/05/2024 |
18.34
|
100 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 | |
13/05/2024 |
18.34
|
13,600 | 18.34 | 18.34 | 18.34 | 0 | 2,100 | -0.0 | |
10/05/2024 |
18.34
|
3,000 | 18.24 | 18.43 | 18.24 | 0 | 0 | 0 | |
09/05/2024 |
18.24
|
100 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
08/05/2024 |
18.24
|
2,500 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
07/05/2024 |
18.24
|
1,100 | 18.34 | 18.34 | 18.24 | 0 | 0 | 0 | |
06/05/2024 |
18.24
|
10,600 | 18.05 | 18.24 | 17.86 | 0 | 0 | 0 | |
03/05/2024 |
18.05
|
6,900 | 18.05 | 18.34 | 18.05 | 0 | 0 | 0 | |
02/05/2024 |
18.05
|
16,000 | 18.15 | 18.43 | 18.05 | 0 | 0 | 0 | |
26/04/2024 |
18.24
|
2,200 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
25/04/2024 |
18.24
|
1,300 | 18.24 | 18.34 | 18.24 | 0 | 0 | 0 |