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 | 0.50% | 4,800 | 0 | 0 |
17.50
20
20
|
2 tháng
(2024-07-22) |
1 | 5.26% | 47,000 | 0 | 0 |
17.50
20
20
|
3 tháng
(2024-06-20) |
1.80 | 9.89% | 75,000 | 0 | 0 |
16.70
20
20
|
6 tháng
(2024-03-22) |
4.12 | 25.92% | 155,100 | 5,800 | 0.1 |
8.35
20
20
|
12 tháng
(2023-09-25) |
4.75 | 31.17% | 267,500 | 12,800 | 0.2 |
8.35
20
20
|
24 tháng
(2022-09-29) |
6.20 | 44.93% | 418,903 | 47,000 | 0.8 |
8.35
20
20
|
36 tháng
(2021-10-04) |
8.25 | 70.15% | 673,684 | 79,000 | 1.4 |
8.35
24.15
20
|
60 tháng
(2019-10-15) |
10.96 | 121.26% | 1,004,525 | 81,800 | 1.4 |
7.92
24.15
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
17/09/2024 |
20
|
500 | 20 | 20 | 20 | 0 | 0 | 0 | |
16/09/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
13/09/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
12/09/2024 |
19.90
|
600 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
11/09/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
10/09/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
09/09/2024 |
19
|
1,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
06/09/2024 |
19
|
2,500 | 19 | 19 | 19 | 0 | 0 | 0 | |
05/09/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
04/09/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
30/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
29/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
28/08/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
27/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
26/08/2024 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
23/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
22/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
21/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
20/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
19/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
16/08/2024 |
19.90
|
5,000 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
15/08/2024 |
19.90
|
600 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
14/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
13/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
12/08/2024 |
19.90
|
1,900 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
09/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
08/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
07/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
06/08/2024 |
19.90
|
2,600 | 19.90 | 19.90 | 19.50 | 0 | 0 | 0 | |
05/08/2024 |
19
|
22,000 | 19.10 | 19.10 | 19 | 0 | 0 | 0 | |
02/08/2024 |
19
|
300 | 19 | 19 | 19 | 0 | 0 | 0 | |
01/08/2024 |
19
|
1,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
31/07/2024 |
19
|
4,500 | 19 | 19 | 19 | 0 | 0 | 0 | |
30/07/2024 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 | |
29/07/2024 |
19
|
300 | 19 | 19 | 19 | 0 | 0 | 0 | |
26/07/2024 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 | |
25/07/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
24/07/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
23/07/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
22/07/2024 |
19
|
3,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
19/07/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
18/07/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
17/07/2024 |
18.70
|
400 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
16/07/2024 |
18.70
|
11,200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
15/07/2024 |
18.70
|
8,800 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
12/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
11/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
10/07/2024 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 | |
09/07/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
08/07/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
05/07/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
04/07/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
03/07/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
02/07/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
01/07/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
28/06/2024 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
27/06/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
26/06/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
25/06/2024 |
19
|
2,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
24/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
21/06/2024 |
18.60
|
5,000 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
20/06/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
19/06/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
18/06/2024 |
18.20
|
6,000 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 | |
17/06/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
14/06/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
13/06/2024 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
12/06/2024 |
19.10
|
1,800 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
11/06/2024 |
19.10
|
3,000 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
10/06/2024 |
19.30
|
2,400 | 19 | 19.30 | 19 | 0 | 0 | 0 | |
07/06/2024 |
19
|
2,800 | 19 | 19 | 19 | 0 | 0 | 0 | |
06/06/2024 |
19
|
5,100 | 18.60 | 19 | 18.60 | 0 | 0 | 0 | |
05/06/2024 |
19.30
|
1,100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
04/06/2024 |
19.30
|
2,000 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
03/06/2024 |
19.30
|
4,600 | 18.50 | 19.30 | 18.50 | 0 | 100 | -0.0 | |
31/05/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
30/05/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
29/05/2024 |
19.30
|
5,000 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
28/05/2024 |
19.90
|
2,600 | 19.80 | 19.90 | 19.80 | 0 | 2,400 | -0.0 | |
27/05/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
24/05/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
23/05/2024 |
19
|
5,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
22/05/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
21/05/2024 |
19
|
5,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
20/05/2024 |
19.30
|
27,500 | 18.70 | 19.30 | 18.70 | 5,300 | 2,300 | 0.1 | |
17/05/2024 |
18.40
|
5,700 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 | |
16/05/2024 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 100 | -0.0 | |
15/05/2024 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
14/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 100 | -0.0 | |
13/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
10/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
09/05/2024: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
09/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
08/05/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
07/05/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
06/05/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 100 | -0.0 | |
03/05/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
02/05/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
26/04/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 2,000 | 0 | 0.0 | |
25/04/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |