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) |
0.05 | 0.32% | 189,700 | 75,700 | 1.2 |
15.75
16
15.90
|
2 tháng
(2024-07-22) |
-0.35 | -2.15% | 462,600 | 82,600 | 1.3 |
15.65
16.25
15.90
|
3 tháng
(2024-06-20) |
0.05 | 0.32% | 949,500 | -110,270 | -1.7 |
15.65
16.25
15.90
|
6 tháng
(2024-03-22) |
0.14 | 0.90% | 2,834,700 | -675,273 | -11.4 |
15.58
16.58
15.90
|
12 tháng
(2023-09-25) |
0.51 | 3.29% | 4,506,500 | -1,394,446 | -23.3 |
14.44
16.58
15.90
|
24 tháng
(2022-09-29) |
2.66 | 20.08% | 6,835,900 | -1,398,756 | -22.1 |
12.75
16.58
15.90
|
36 tháng
(2021-10-04) |
1.44 | 9.96% | 17,118,700 | 405,694 | 9.8 |
12.75
16.58
15.90
|
60 tháng
(2019-10-15) |
9.50 | 148.53% | 38,231,400 | -430,986 | -3.5 |
6.06
16.58
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
15.90
|
6,400 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
17/09/2024 |
15.90
|
10,000 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
16/09/2024 |
15.95
|
24,100 | 15.95 | 15.95 | 15.90 | 0 | 0 | 0 | |
13/09/2024 |
15.95
|
500 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
12/09/2024 |
15.95
|
1,200 | 15.95 | 16.05 | 15.95 | 1,100 | 0 | 0.0 | |
11/09/2024 |
15.95
|
18,000 | 16 | 16 | 15.90 | 15,700 | 0 | 0.3 | |
10/09/2024 |
15.95
|
33,300 | 15.95 | 15.95 | 15.90 | 27,400 | 0 | 0.4 | |
09/09/2024 |
16
|
13,400 | 16 | 16 | 15.90 | 11,600 | 0 | 0.2 | |
06/09/2024 |
16
|
700 | 15.90 | 16 | 15.90 | 0 | 0 | 0 | |
05/09/2024 |
16
|
15,600 | 15.90 | 16.05 | 15.85 | 13,100 | 0 | 0.2 | |
04/09/2024 |
15.95
|
11,100 | 15.85 | 15.95 | 15.85 | 5,500 | 0 | 0.1 | |
30/08/2024 |
15.95
|
1,200 | 15.95 | 15.95 | 15.90 | 0 | 0 | 0 | |
29/08/2024 |
15.90
|
2,000 | 15.90 | 15.90 | 15.85 | 100 | 0 | 0.0 | |
28/08/2024 |
15.90
|
3,000 | 16.65 | 16.65 | 15.85 | 100 | 600 | -0.0 | |
27/08/2024 |
15.85
|
14,800 | 15.80 | 15.90 | 15.80 | 500 | 0 | 0.0 | |
26/08/2024 |
15.80
|
8,000 | 15.85 | 15.85 | 15.75 | 0 | 100 | -0.0 | |
23/08/2024 |
15.75
|
2,300 | 15.75 | 15.85 | 15.75 | 0 | 0 | 0 | |
22/08/2024 |
15.90
|
1,900 | 15.85 | 15.90 | 15.85 | 1,300 | 0 | 0.0 | |
21/08/2024 |
15.90
|
10,700 | 15.85 | 15.90 | 15.80 | 600 | 0 | 0.0 | |
20/08/2024 |
15.85
|
3,200 | 15.85 | 15.90 | 15.85 | 0 | 600 | -0.0 | |
19/08/2024 |
15.85
|
8,300 | 15.85 | 15.85 | 15.70 | 0 | 0 | 0 | |
16/08/2024 |
15.85
|
4,600 | 15.80 | 15.85 | 15.80 | 0 | 0 | 0 | |
15/08/2024 |
15.80
|
15,600 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
14/08/2024 |
15.80
|
8,200 | 15.75 | 15.80 | 15.70 | 0 | 0 | 0 | |
13/08/2024 |
15.75
|
500 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
12/08/2024 |
15.75
|
600 | 15.75 | 15.75 | 15.70 | 0 | 0 | 0 | |
09/08/2024 |
15.70
|
3,000 | 15.70 | 15.75 | 15.70 | 2,900 | 0 | 0.0 | |
08/08/2024 |
15.70
|
9,700 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 | |
07/08/2024 |
15.65
|
10,800 | 15.60 | 15.65 | 15.50 | 0 | 100 | -0.0 | |
06/08/2024 |
15.70
|
27,300 | 15.55 | 15.70 | 15.50 | 6,100 | 0 | 0.1 | |
05/08/2024 |
15.65
|
28,700 | 15.70 | 15.80 | 15.55 | 1,200 | 18,000 | -0.3 | |
02/08/2024 |
15.70
|
20,400 | 15.75 | 15.75 | 15.70 | 700 | 6,000 | -0.1 | |
01/08/2024 |
16
|
30,600 | 16 | 16 | 15.70 | 100 | 0 | 0.0 | |
31/07/2024 |
16.10
|
44,700 | 16 | 16.10 | 15.95 | 0 | 5,200 | -0.1 | |
30/07/2024 |
16.05
|
3,400 | 16.10 | 16.10 | 15.95 | 200 | 700 | -0.0 | |
29/07/2024 |
16.10
|
3,800 | 15.95 | 16.10 | 15.95 | 100 | 0 | 0.0 | |
26/07/2024 |
16.10
|
9,700 | 16 | 16.20 | 16 | 6,200 | 0 | 0.1 | |
25/07/2024 |
16.10
|
7,800 | 16 | 16.10 | 16 | 2,200 | 0 | 0.0 | |
24/07/2024 |
16.05
|
3,000 | 16.05 | 16.05 | 15.90 | 2,300 | 0 | 0.0 | |
23/07/2024 |
16.05
|
20,200 | 16 | 16.10 | 16 | 6,900 | 0 | 0.1 | |
22/07/2024 |
16.25
|
20,300 | 16.15 | 16.25 | 16 | 8,600 | 600 | 0.1 | |
19/07/2024 |
16.15
|
5,000 | 16.20 | 16.20 | 16.05 | 1,300 | 1,300 | 0 | |
18/07/2024 |
16.20
|
25,200 | 16.20 | 16.20 | 16 | 0 | 0 | 0 | |
17/07/2024 |
16.05
|
40,100 | 16 | 16.20 | 15.90 | 600 | 20,100 | -0.3 | |
16/07/2024 |
16
|
5,800 | 15.95 | 16 | 15.95 | 100 | 0 | 0.0 | |
15/07/2024 |
15.95
|
11,500 | 15.95 | 15.95 | 15.85 | 0 | 0 | 0 | |
12/07/2024 |
15.95
|
9,100 | 15.95 | 15.95 | 15.90 | 3,000 | 400 | 0.0 | |
11/07/2024 |
15.85
|
2,500 | 15.95 | 15.95 | 15.85 | 0 | 0 | 0 | |
10/07/2024 |
15.95
|
9,400 | 15.85 | 15.95 | 15.85 | 0 | 0 | 0 | |
09/07/2024 |
15.85
|
19,300 | 15.80 | 15.85 | 15.80 | 500 | 100 | 0.0 | |
08/07/2024 |
15.80
|
26,600 | 15.80 | 15.80 | 15.70 | 600 | 0 | 0.0 | |
05/07/2024 |
15.80
|
11,400 | 15.80 | 15.85 | 15.80 | 0 | 7,000 | -0.1 | |
04/07/2024 |
15.80
|
24,300 | 15.95 | 15.95 | 15.80 | 0 | 11,270 | -0.2 | |
03/07/2024 |
15.90
|
35,900 | 15.90 | 15.95 | 15.90 | 100 | 22,000 | -0.3 | |
02/07/2024 |
15.80
|
27,100 | 15.80 | 15.80 | 15.75 | 3,600 | 9,800 | -0.1 | |
01/07/2024 |
15.80
|
14,600 | 15.80 | 15.90 | 15.70 | 200 | 7,200 | -0.1 | |
28/06/2024 |
15.75
|
47,800 | 15.75 | 15.75 | 15.65 | 200 | 34,100 | -0.5 | |
27/06/2024 |
15.85
|
27,600 | 15.85 | 15.90 | 15.70 | 0 | 15,300 | -0.2 | |
26/06/2024 |
15.75
|
39,500 | 15.95 | 15.95 | 15.75 | 200 | 17,500 | -0.3 | |
25/06/2024 |
15.95
|
21,800 | 15.75 | 15.95 | 15.75 | 0 | 10,000 | -0.2 | |
24/06/2024 |
15.85
|
53,700 | 15.95 | 15.95 | 15.75 | 3,000 | 28,400 | -0.4 | |
21/06/2024 |
15.95
|
19,200 | 15.85 | 15.95 | 15.80 | 0 | 17,000 | -0.3 | |
20/06/2024 |
15.85
|
9,500 | 15.90 | 15.90 | 15.80 | 0 | 4,800 | -0.1 | |
19/06/2024 |
15.85
|
29,900 | 15.95 | 15.95 | 15.85 | 0 | 18,900 | -0.3 | |
18/06/2024 |
15.85
|
71,700 | 15.90 | 15.95 | 15.85 | 0 | 27,900 | -0.4 | |
17/06/2024 |
16
|
47,200 | 16 | 16 | 15.85 | 0 | 8,100 | -0.1 | |
14/06/2024 |
16
|
45,000 | 16.10 | 16.10 | 16 | 300 | 43,300 | -0.7 | |
13/06/2024 |
16.05
|
21,100 | 16.05 | 16.10 | 16 | 0 | 0 | 0 | |
12/06/2024 |
16.10
|
4,700 | 16.15 | 16.15 | 16.10 | 0 | 2,000 | -0.0 | |
11/06/2024 |
16.05
|
10,200 | 16.05 | 16.05 | 16 | 0 | 8,700 | -0.1 | |
10/06/2024 |
16.05
|
13,900 | 16.10 | 16.10 | 16.05 | 2,000 | 4,900 | -0.0 | |
07/06/2024 |
16.05
|
47,300 | 16.15 | 16.15 | 15.95 | 2,601 | 21,600 | -0.3 | |
06/06/2024 |
16
|
30,600 | 16 | 16.05 | 15.90 | 1,300 | 12,300 | -0.2 | |
05/06/2024 |
16
|
23,200 | 16.05 | 16.05 | 15.90 | 0 | 4,600 | -0.1 | |
04/06/2024 |
16
|
89,000 | 15.85 | 16 | 15.80 | 22,900 | 40,000 | -0.3 | |
03/06/2024 |
15.85
|
38,500 | 15.90 | 15.90 | 15.85 | 19,400 | 12,000 | 0.1 | |
31/05/2024 |
15.85
|
13,400 | 15.85 | 15.90 | 15.85 | 0 | 3,400 | -0.1 | |
30/05/2024 |
15.85
|
26,300 | 15.80 | 15.90 | 15.80 | 100 | 7,000 | -0.1 | |
29/05/2024 |
15.85
|
110,300 | 16.10 | 16.10 | 15.85 | 15,200 | 68,200 | -0.8 | |
28/05/2024 |
16.10
|
33,800 | 16.15 | 16.25 | 16.05 | 0 | 12,000 | -0.2 | |
27/05/2024: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
27/05/2024 |
16.20
|
61,800 | 16.40 | 16.60 | 16.05 | 6,300 | 0 | 0.1 | |
24/05/2024 |
16.35
|
130,900 | 16.44 | 16.44 | 16.30 | 4,500 | 54,400 | -0.9 | |
23/05/2024 |
16.35
|
125,600 | 16.49 | 16.53 | 16.35 | 3,000 | 41,800 | -0.7 | |
22/05/2024 |
16.49
|
77,700 | 16.40 | 16.49 | 16.35 | 0 | 44,900 | -0.8 | |
21/05/2024 |
16.44
|
55,100 | 16.40 | 16.49 | 16.40 | 3,700 | 30,400 | -0.5 | |
20/05/2024 |
16.40
|
53,700 | 16.40 | 16.40 | 16.30 | 4,900 | 28,000 | -0.4 | |
17/05/2024 |
16.35
|
64,200 | 16.40 | 16.53 | 16.35 | 800 | 27,900 | -0.5 | |
16/05/2024 |
16.44
|
37,200 | 16.30 | 16.49 | 16.30 | 0 | 17,500 | -0.3 | |
15/05/2024 |
16.40
|
43,900 | 16.21 | 16.99 | 16.21 | 7,700 | 15,700 | -0.1 | |
14/05/2024 |
16.26
|
60,800 | 16.26 | 16.40 | 16.21 | 28,200 | 30,000 | -0.0 | |
13/05/2024 |
16.26
|
54,200 | 16.35 | 16.40 | 16.26 | 600 | 19,500 | -0.3 | |
10/05/2024 |
16.26
|
17,500 | 16.40 | 16.40 | 16.26 | 700 | 5,900 | -0.1 | |
09/05/2024 |
16.40
|
68,700 | 16.30 | 16.40 | 16.17 | 400 | 10,004 | -0.2 | |
08/05/2024 |
16.58
|
8,800 | 16.26 | 16.58 | 16.21 | 100 | 2,000 | -0.0 | |
07/05/2024 |
16.58
|
96,000 | 15.94 | 16.58 | 15.94 | 1,900 | 44,100 | -0.8 | |
06/05/2024 |
15.80
|
8,400 | 15.80 | 15.85 | 15.76 | 0 | 3,000 | -0.1 | |
03/05/2024 |
15.76
|
25,100 | 15.76 | 15.80 | 15.76 | 0 | 11,000 | -0.2 | |
02/05/2024 |
15.76
|
25,200 | 15.62 | 15.76 | 15.62 | 0 | 10,000 | -0.2 | |
26/04/2024 |
15.62
|
6,600 | 15.76 | 15.76 | 15.62 | 0 | 3,000 | -0.1 | |
25/04/2024 |
15.76
|
6,800 | 15.62 | 15.76 | 15.62 | 0 | 0 | 0 |