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) |
-0.10 | -0.58% | 22,500,200 | -51,364 | -0.9 |
16.60
17.85
17
|
2 tháng
(2024-07-22) |
1.45 | 9.32% | 41,897,400 | 212,706 | 2.6 |
15.05
17.85
17
|
3 tháng
(2024-06-20) |
1.50 | 9.68% | 74,706,800 | 362,981 | 4.5 |
15.05
17.85
17
|
6 tháng
(2024-03-22) |
3.85 | 29.29% | 135,933,200 | 2,160,809 | 32.6 |
12.81
17.85
17
|
12 tháng
(2023-09-25) |
4.53 | 36.38% | 182,839,700 | 3,684,721 | 54.7 |
11.10
17.85
17
|
24 tháng
(2022-09-29) |
3.06 | 21.99% | 384,645,700 | 5,716,730 | 85.7 |
8.51
17.85
17
|
36 tháng
(2021-10-04) |
5.44 | 47.07% | 604,831,200 | 6,737,628 | 134.7 |
8.51
22.33
17
|
60 tháng
(2019-10-15) |
9.76 | 134.70% | 791,617,310 | 8,573,898 | 201.9 |
3.76
22.33
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
17
|
525,400 | 17 | 17.15 | 16.90 | 4,400 | 40,706 | -0.6 | |
17/09/2024 |
17
|
471,900 | 16.65 | 17 | 16.55 | 700 | 1,600 | -0.0 | |
16/09/2024 |
16.65
|
828,800 | 17.15 | 17.15 | 16.50 | 0 | 0 | 0 | |
13/09/2024 |
16.95
|
377,500 | 17 | 17 | 16.80 | 0 | 10,900 | -0.2 | |
12/09/2024 |
16.80
|
635,300 | 17.15 | 17.40 | 16.80 | 1,600 | 133,600 | -2.3 | |
11/09/2024 |
17
|
785,000 | 17 | 17.10 | 16.75 | 700 | 43,600 | -0.7 | |
10/09/2024 |
17
|
656,100 | 17.15 | 17.30 | 16.80 | 14,300 | 73,400 | -1.0 | |
09/09/2024 |
16.90
|
766,000 | 17.05 | 17.30 | 16.90 | 6,600 | 15,600 | -0.2 | |
06/09/2024 |
17.20
|
674,400 | 17.35 | 17.50 | 17.05 | 19,700 | 9,000 | 0.2 | |
05/09/2024 |
17.35
|
741,400 | 17.80 | 17.80 | 17.10 | 43,900 | 108,300 | -1.1 | |
04/09/2024 |
17.85
|
2,720,500 | 16.60 | 17.85 | 15.80 | 147,200 | 319,700 | -2.9 | |
30/08/2024 |
16.70
|
457,300 | 16.80 | 16.90 | 16.70 | 3,000 | 75,200 | -1.2 | |
29/08/2024 |
16.85
|
882,000 | 16.55 | 16.90 | 16.55 | 2,300 | 140,300 | -2.3 | |
28/08/2024 |
16.60
|
685,400 | 16.95 | 16.95 | 16.45 | 9,200 | 24,800 | -0.3 | |
27/08/2024 |
16.70
|
1,066,900 | 17.25 | 17.25 | 16.60 | 126,600 | 56,383 | 1.2 | |
26/08/2024 |
17.05
|
1,244,600 | 17.65 | 17.65 | 17 | 103,600 | 93,800 | 0.2 | |
23/08/2024 |
17.65
|
894,400 | 17.90 | 17.90 | 17.30 | 406,400 | 203,900 | 3.5 | |
22/08/2024 |
17.60
|
2,907,300 | 17.10 | 17.85 | 16.90 | 777,400 | 567,600 | 3.5 | |
21/08/2024 |
17.15
|
1,556,500 | 17.35 | 17.90 | 17.10 | 383,400 | 169,175 | 3.7 | |
20/08/2024 |
17.35
|
1,399,000 | 17.30 | 17.40 | 16.85 | 108,600 | 32,400 | 1.3 | |
19/08/2024 |
17.10
|
2,224,500 | 16.20 | 17.10 | 16.10 | 129,400 | 220,400 | -1.6 | |
16/08/2024 |
16
|
1,168,800 | 15.45 | 16.20 | 15.45 | 94,300 | 274,300 | -2.9 | |
15/08/2024 |
15.45
|
737,400 | 15.80 | 15.80 | 15.40 | 1,900 | 224,800 | -3.5 | |
14/08/2024 |
15.80
|
810,500 | 16.20 | 16.70 | 15.80 | 28,200 | 168,500 | -2.3 | |
13/08/2024 |
16.20
|
613,500 | 16.20 | 16.30 | 15.90 | 5,000 | 103,100 | -1.6 | |
12/08/2024 |
16.20
|
1,210,400 | 15.70 | 16.30 | 15.60 | 170,900 | 155,800 | 0.2 | |
09/08/2024 |
15.65
|
453,400 | 15.45 | 15.70 | 15.25 | 8,700 | 17,300 | -0.1 | |
08/08/2024 |
15.40
|
603,000 | 15.75 | 15.75 | 15.20 | 0 | 209,909 | -3.3 | |
07/08/2024 |
15.80
|
299,800 | 15.50 | 15.80 | 15.30 | 500 | 28,811 | -0.4 | |
06/08/2024 |
15.50
|
573,100 | 15.50 | 15.65 | 15.15 | 10,500 | 175,100 | -2.5 | |
05/08/2024 |
15.45
|
1,468,600 | 15.90 | 15.90 | 15.10 | 1,001,600 | 50,500 | 14.6 | |
02/08/2024 |
16
|
1,312,700 | 14.95 | 16.35 | 14.95 | 573,900 | 30,800 | 8.5 | |
01/08/2024 |
15.30
|
2,269,900 | 15.50 | 15.70 | 15.15 | 83,400 | 17,706 | 1.0 | |
31/07/2024 |
15.65
|
1,226,800 | 16.05 | 16.05 | 15.65 | 6,600 | 53,600 | -0.7 | |
30/07/2024 |
15.95
|
1,590,200 | 15.55 | 15.95 | 15.40 | 8,600 | 266,800 | -4.1 | |
29/07/2024 |
15.55
|
463,600 | 15.70 | 15.70 | 15.25 | 2,000 | 58,800 | -0.9 | |
26/07/2024 |
15.40
|
423,300 | 15.45 | 15.60 | 15.25 | 0 | 39,100 | -0.6 | |
25/07/2024 |
15.45
|
317,600 | 15.25 | 15.45 | 15.05 | 8,800 | 46,900 | -0.6 | |
24/07/2024 |
15.45
|
1,053,200 | 14.70 | 15.45 | 14.70 | 227,300 | 100,704 | 1.9 | |
23/07/2024 |
15.05
|
1,131,900 | 15.70 | 15.70 | 14.70 | 111,200 | 96,700 | 0.2 | |
22/07/2024 |
15.55
|
1,669,500 | 15.90 | 15.95 | 15.20 | 161,100 | 121,200 | 0.6 | |
19/07/2024 |
16
|
776,500 | 16.45 | 16.50 | 15.95 | 11,900 | 39,700 | -0.5 | |
18/07/2024 |
16.50
|
1,195,700 | 15.80 | 16.50 | 15.80 | 174,500 | 71,900 | 1.6 | |
17/07/2024 |
15.90
|
2,885,400 | 17.10 | 17.30 | 15.90 | 174,100 | 263,400 | -1.6 | |
16/07/2024 |
17.05
|
1,131,200 | 17.55 | 17.80 | 16.90 | 86,400 | 110,300 | -0.4 | |
15/07/2024 |
17.40
|
856,700 | 17.20 | 17.80 | 17.10 | 30,700 | 94,700 | -1.1 | |
12/07/2024 |
17.20
|
1,800,400 | 17.35 | 17.45 | 16.80 | 282,800 | 43,700 | 4.1 | |
11/07/2024 |
17.30
|
2,235,200 | 18 | 18.30 | 17.10 | 0 | 0 | 0 | |
10/07/2024 |
17.60
|
2,772,100 | 16.80 | 17.60 | 16.70 | 149,700 | 198,531 | -0.9 | |
09/07/2024 |
16.45
|
1,692,300 | 16.45 | 16.80 | 16.25 | 17,400 | 130,200 | -1.9 | |
08/07/2024 |
16.30
|
1,069,000 | 16.70 | 16.75 | 16.25 | 21,300 | 175,800 | -2.6 | |
05/07/2024 |
16.50
|
2,043,000 | 16.15 | 16.85 | 16.15 | 198,000 | 175,209 | 0.4 | |
04/07/2024 |
16.20
|
1,289,300 | 16 | 16.40 | 16 | 241,000 | 61,851 | 2.9 | |
03/07/2024 |
16.15
|
945,100 | 16.45 | 16.45 | 16.15 | 61,700 | 99,200 | -0.6 | |
02/07/2024 |
16.50
|
1,388,900 | 16.55 | 16.75 | 16.05 | 0 | 436,300 | -7.1 | |
01/07/2024 |
16.50
|
1,131,600 | 16.50 | 16.50 | 15.85 | 54,900 | 120,800 | -1.1 | |
28/06/2024 |
16.15
|
1,319,300 | 16.25 | 16.55 | 15.55 | 170,600 | 18,204 | 2.4 | |
27/06/2024 |
16.55
|
2,773,900 | 15.95 | 16.85 | 15.90 | 285,600 | 67,600 | 3.6 | |
26/06/2024 |
15.95
|
1,424,100 | 15.35 | 16.15 | 15.20 | 218,000 | 35,400 | 2.9 | |
25/06/2024 |
15.30
|
506,200 | 15.05 | 15.45 | 15.05 | 103,400 | 3,000 | 1.5 | |
24/06/2024 |
15.10
|
1,619,000 | 15.60 | 15.80 | 15.10 | 131,650 | 131,948 | -0.0 | |
21/06/2024 |
15.55
|
1,309,900 | 15.75 | 16.15 | 15.55 | 46,100 | 58,700 | -0.2 | |
20/06/2024 |
15.50
|
644,600 | 15.35 | 15.75 | 15.30 | 71,500 | 44,532 | 0.4 | |
19/06/2024 |
15.30
|
461,100 | 15.50 | 15.60 | 15.30 | 12,600 | 83,701 | -1.1 | |
18/06/2024 |
15.50
|
538,100 | 15.30 | 15.55 | 15.20 | 41,916 | 36,899 | 0.1 | |
17/06/2024 |
15.25
|
877,300 | 15.10 | 15.50 | 15 | 29,600 | 13,658 | 0.2 | |
14/06/2024 |
15.15
|
1,058,000 | 15.55 | 15.60 | 15.15 | 30,600 | 103,100 | -1.1 | |
13/06/2024 |
15.45
|
840,500 | 15.80 | 15.80 | 15.45 | 0 | 0 | 0 | |
12/06/2024 |
15.70
|
777,300 | 15.50 | 15.70 | 15.40 | 31,600 | 30,500 | 0.0 | |
11/06/2024 |
15.50
|
1,219,100 | 16 | 16 | 15.50 | 44,800 | 118,400 | -1.2 | |
10/06/2024 |
15.90
|
1,013,200 | 16.30 | 16.30 | 15.85 | 2,200 | 77,400 | -1.2 | |
07/06/2024 |
16.20
|
864,600 | 16.20 | 16.35 | 15.80 | 60 | 119,100 | -1.9 | |
06/06/2024 |
16.20
|
2,290,200 | 15.80 | 16.70 | 15.70 | 302,000 | 63,500 | 3.9 | |
05/06/2024 |
15.80
|
1,243,600 | 16 | 16.20 | 15.60 | 31,600 | 225,400 | -3.1 | |
04/06/2024 |
15.80
|
1,336,900 | 15.80 | 15.95 | 15.35 | 60,400 | 78,700 | -0.3 | |
03/06/2024 |
15.70
|
945,700 | 16 | 16.25 | 15.70 | 4,900 | 86,350 | -1.3 | |
31/05/2024 |
15.95
|
955,800 | 15.90 | 16.40 | 15.65 | 77,850 | 260,325 | -2.9 | |
30/05/2024 |
15.90
|
1,412,900 | 15.45 | 15.90 | 15.05 | 1,108,600 | 481,560 | 9.5 | |
29/05/2024 |
15.30
|
1,065,500 | 15.80 | 16.10 | 15.30 | 31,600 | 413,063 | -6.0 | |
28/05/2024 |
16
|
2,403,900 | 15.50 | 16.10 | 15.30 | 108,400 | 332,700 | -3.5 | |
27/05/2024 |
15.30
|
952,100 | 14.65 | 15.35 | 14.65 | 234,300 | 143,986 | 1.4 | |
24/05/2024 |
14.90
|
2,930,200 | 15.40 | 15.80 | 14.60 | 484,900 | 14,386 | 7.1 | |
23/05/2024 |
15.60
|
1,028,900 | 15.40 | 15.80 | 15.40 | 94,000 | 43,600 | 0.8 | |
22/05/2024 |
15.75
|
946,700 | 16.30 | 16.35 | 15.60 | 3,300 | 251,690 | -3.9 | |
21/05/2024 |
16.30
|
1,463,100 | 15.70 | 16.30 | 15.40 | 243,200 | 131,600 | 1.7 | |
20/05/2024 |
15.80
|
1,376,000 | 15.80 | 16.35 | 15.70 | 345,900 | 77,975 | 4.3 | |
17/05/2024 |
15.80
|
1,189,200 | 15.60 | 15.80 | 15.35 | 1,360,700 | 46,906 | 20.5 | |
16/05/2024 |
15.60
|
1,872,100 | 15.80 | 15.80 | 15.40 | 2,058,200 | 186,602 | 29.2 | |
15/05/2024 |
15.20
|
4,571,700 | 14.35 | 15.20 | 14.30 | 54,000 | 431,300 | -5.7 | |
14/05/2024 |
14.25
|
1,342,300 | 14.35 | 14.35 | 14.05 | 67,500 | 99,900 | -0.5 | |
13/05/2024 |
14.25
|
1,792,200 | 14.35 | 14.40 | 14.15 | 513 | 143,400 | -2.0 | |
10/05/2024 |
14.25
|
562,900 | 14.20 | 14.25 | 13.95 | 1,300 | 23,430 | -0.3 | |
09/05/2024: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
09/05/2024 |
14.10
|
1,451,900 | 14.60 | 14.65 | 14 | 200 | 274,680 | -3.9 | |
08/05/2024 |
14.13
|
3,108,000 | 13.62 | 14.43 | 13.45 | 527,800 | 458,000 | 1.1 | |
07/05/2024 |
13.62
|
1,570,500 | 13.79 | 13.79 | 13.49 | 33,000 | 248,900 | -3.4 | |
06/05/2024 |
13.53
|
1,354,500 | 13.36 | 13.79 | 13.36 | 86,500 | 119,300 | -0.5 | |
03/05/2024 |
13.28
|
509,800 | 13.66 | 13.66 | 13.28 | 31,700 | 107,400 | -1.2 | |
02/05/2024 |
13.58
|
1,193,100 | 13.23 | 13.62 | 13.06 | 122,900 | 16,300 | 1.7 | |
26/04/2024 |
13.06
|
309,300 | 12.98 | 13.06 | 12.85 | 27,200 | 9,900 | 0.3 | |
25/04/2024 |
12.98
|
333,900 | 13.02 | 13.06 | 12.81 | 80,000 | 116,200 | -0.6 |