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) |
0.25 | 1.38% | 35,800 | 700 | 0.0 |
18
18.55
18.40
|
2 tháng
(2024-07-22) |
1.05 | 6.05% | 181,200 | -4,000 | -0.1 |
17.35
19
18.40
|
3 tháng
(2024-06-20) |
2.60 | 16.49% | 722,300 | 3,300 | 0.1 |
15.36
21.50
18.40
|
6 tháng
(2024-03-22) |
5.28 | 40.25% | 976,300 | -7,100 | -0.1 |
13.12
21.50
18.40
|
12 tháng
(2023-09-25) |
6.82 | 58.83% | 1,861,600 | -148,280 | -2.0 |
9.23
21.50
18.40
|
24 tháng
(2022-09-29) |
4.71 | 34.44% | 2,181,000 | -1,035,535 | -2.2 |
9.23
21.50
18.40
|
36 tháng
(2021-10-04) |
5.03 | 37.58% | 2,685,400 | -971,410 | -0.6 |
9.23
21.50
18.40
|
60 tháng
(2019-10-15) |
9.18 | 99.46% | 4,127,220 | -1,156,400 | -3.5 |
6.95
21.50
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
18.40
|
400 | 18.40 | 18.40 | 18.40 | 100 | 0 | 0.0 | |
17/09/2024 |
18.40
|
1,600 | 18.50 | 18.50 | 18.35 | 0 | 0 | 0 | |
16/09/2024 |
18.30
|
2,200 | 18.50 | 18.55 | 17.25 | 0 | 0 | 0 | |
13/09/2024 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
12/09/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
11/09/2024 |
18.50
|
500 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
10/09/2024 |
18.50
|
1,400 | 18.90 | 18.90 | 18.50 | 0 | 0 | 0 | |
09/09/2024 |
18.50
|
2,600 | 18.95 | 18.95 | 18.50 | 0 | 0 | 0 | |
06/09/2024 |
18.50
|
700 | 18.95 | 18.95 | 18.50 | 0 | 0 | 0 | |
05/09/2024 |
18.50
|
1,100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
04/09/2024 |
18.35
|
2,100 | 18.60 | 19.15 | 18.35 | 100 | 0 | 0.0 | |
30/08/2024 |
18.40
|
700 | 19.10 | 19.10 | 18.40 | 0 | 0 | 0 | |
29/08/2024 |
18.50
|
300 | 18.40 | 18.50 | 18.40 | 0 | 0 | 0 | |
28/08/2024 |
18.40
|
2,800 | 18.30 | 18.40 | 18.10 | 0 | 0 | 0 | |
27/08/2024 |
18
|
2,700 | 18.60 | 18.60 | 18 | 0 | 0 | 0 | |
26/08/2024 |
18.55
|
1,400 | 18.55 | 18.55 | 18.50 | 0 | 0 | 0 | |
23/08/2024 |
18.55
|
7,500 | 18.50 | 18.95 | 18.35 | 0 | 0 | 0 | |
22/08/2024 |
18.30
|
6,300 | 18.25 | 18.70 | 18.25 | 0 | 0 | 0 | |
21/08/2024 |
18.20
|
700 | 18.05 | 18.20 | 18.05 | 500 | 0 | 0.0 | |
20/08/2024 |
18.20
|
300 | 17.60 | 18.20 | 17.60 | 0 | 0 | 0 | |
19/08/2024 |
18.15
|
300 | 18.65 | 18.65 | 18.15 | 0 | 0 | 0 | |
16/08/2024 |
18
|
5,400 | 17.65 | 18.45 | 17.65 | 0 | 0 | 0 | |
15/08/2024 |
18.20
|
300 | 17.75 | 18.20 | 17.75 | 0 | 0 | 0 | |
14/08/2024 |
17.55
|
100 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
13/08/2024 |
18.10
|
7,100 | 18.80 | 18.80 | 18.10 | 400 | 800 | -0.0 | |
12/08/2024 |
18.20
|
1,500 | 18.20 | 19.20 | 18.20 | 0 | 0 | 0 | |
09/08/2024 |
18.20
|
1,700 | 18.70 | 18.85 | 18.20 | 500 | 0 | 0.0 | |
08/08/2024 |
17.75
|
5,400 | 18 | 18.70 | 17.55 | 0 | 0 | 0 | |
07/08/2024 |
17.70
|
18,400 | 17.55 | 17.70 | 17.50 | 0 | 0 | 0 | |
06/08/2024 |
17.55
|
9,500 | 17.55 | 18 | 17.55 | 200 | 0 | 0.0 | |
05/08/2024 |
17.55
|
15,000 | 18.35 | 18.35 | 17.55 | 0 | 0 | 0 | |
02/08/2024 |
18.50
|
3,900 | 18.20 | 18.50 | 18.10 | 0 | 0 | 0 | |
01/08/2024 |
18.30
|
1,100 | 18 | 18.95 | 18 | 0 | 0 | 0 | |
31/07/2024 |
19
|
23,100 | 18.70 | 19.20 | 18.70 | 0 | 0 | 0 | |
30/07/2024 |
18.70
|
4,300 | 18.50 | 19 | 18.50 | 0 | 0 | 0 | |
29/07/2024 |
18.50
|
11,500 | 17.80 | 18.50 | 17.80 | 0 | 0 | 0 | |
26/07/2024 |
17.80
|
1,000 | 18.25 | 18.25 | 17.80 | 0 | 0 | 0 | |
25/07/2024 |
17.75
|
6,700 | 18.70 | 18.70 | 17.75 | 0 | 0 | 0 | |
24/07/2024 |
17.75
|
1,400 | 17.90 | 17.90 | 17.75 | 0 | 0 | 0 | |
23/07/2024 |
18.35
|
4,000 | 17.35 | 18.35 | 17.35 | 0 | 0 | 0 | |
22/07/2024 |
17.35
|
24,000 | 17.70 | 17.70 | 17.35 | 0 | 5,000 | -0.1 | |
19/07/2024 |
17.80
|
1,000 | 17.90 | 18.70 | 17.75 | 0 | 0 | 0 | |
18/07/2024 |
17.90
|
11,600 | 18.15 | 18.40 | 17.70 | 0 | 0 | 0 | |
17/07/2024 |
18.40
|
11,600 | 18.60 | 18.80 | 18.40 | 100 | 0 | 0.0 | |
16/07/2024 |
19.05
|
11,300 | 19.60 | 19.60 | 18.70 | 500 | 0 | 0.0 | |
15/07/2024 |
19.20
|
13,100 | 19.80 | 19.80 | 19.20 | 0 | 300 | -0.0 | |
12/07/2024 |
19.80
|
8,300 | 19.60 | 20.10 | 19.60 | 0 | 0 | 0 | |
11/07/2024: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
11/07/2024 |
20.85
|
26,100 | 20.20 | 21.55 | 20.20 | 0 | 0 | 0 | |
10/07/2024 |
21.50
|
29,200 | 21.94 | 21.94 | 20.58 | 800 | 300 | 0.0 | |
09/07/2024 |
21.50
|
66,300 | 21.50 | 21.94 | 21.06 | 4,000 | 0 | 0.1 | |
08/07/2024 |
20.53
|
43,900 | 20.53 | 20.53 | 20.27 | 0 | 800 | -0.0 | |
05/07/2024 |
19.22
|
53,000 | 20.10 | 20.10 | 19.22 | 3,300 | 0 | 0.1 | |
04/07/2024 |
20.14
|
23,900 | 20.18 | 20.36 | 19.35 | 0 | 0 | 0 | |
03/07/2024 |
20.18
|
53,300 | 21.06 | 21.41 | 20.18 | 1,800 | 0 | 0.0 | |
02/07/2024 |
20.49
|
113,500 | 20.49 | 20.49 | 19.74 | 0 | 0 | 0 | |
01/07/2024 |
19.17
|
18,300 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 | |
28/06/2024 |
17.95
|
8,500 | 17.95 | 17.95 | 17.95 | 0 | 1,800 | -0.0 | |
27/06/2024 |
16.81
|
39,100 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 | |
26/06/2024 |
15.71
|
400 | 15.18 | 15.71 | 15.18 | 0 | 0 | 0 | |
25/06/2024 |
15.71
|
2,700 | 15.40 | 16.37 | 15.31 | 0 | 0 | 0 | |
24/06/2024 |
16.37
|
100 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
21/06/2024 |
15.36
|
5,800 | 15.01 | 16.45 | 15.01 | 0 | 0 | 0 | |
20/06/2024 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
19/06/2024 |
15.97
|
900 | 15.14 | 16.54 | 15.14 | 0 | 0 | 0 | |
18/06/2024 |
15.97
|
5,400 | 15.14 | 15.97 | 15.14 | 300 | 100 | 0.0 | |
17/06/2024 |
15.84
|
200 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
14/06/2024 |
15.88
|
200 | 15.93 | 15.93 | 15.88 | 0 | 0 | 0 | |
13/06/2024 |
15.80
|
12,500 | 16.59 | 16.59 | 15.53 | 0 | 0 | 0 | |
12/06/2024 |
16.63
|
700 | 16.76 | 16.76 | 16.63 | 0 | 0 | 0 | |
11/06/2024 |
15.75
|
1,800 | 15.80 | 15.80 | 15.23 | 0 | 0 | 0 | |
10/06/2024 |
15.75
|
10,600 | 15.80 | 15.80 | 15.14 | 0 | 0 | 0 | |
07/06/2024 |
15.88
|
1,800 | 15.88 | 16.02 | 15.88 | 0 | 0 | 0 | |
06/06/2024 |
15.88
|
2,000 | 16.10 | 16.10 | 15.88 | 0 | 200 | -0.0 | |
05/06/2024 |
15.09
|
23,200 | 14.83 | 15.84 | 14.83 | 0 | 9,700 | -0.2 | |
04/06/2024 |
14.83
|
6,100 | 14.08 | 15.01 | 14.08 | 0 | 100 | -0.0 | |
03/06/2024 |
14.61
|
200 | 14.13 | 14.61 | 14.13 | 0 | 0 | 0 | |
31/05/2024 |
14.48
|
3,100 | 14.13 | 14.48 | 14.13 | 600 | 0 | 0.0 | |
30/05/2024 |
14.48
|
1,900 | 14.48 | 14.57 | 14.48 | 0 | 0 | 0 | |
29/05/2024 |
15.09
|
13,800 | 13.95 | 15.62 | 13.95 | 0 | 0 | 0 | |
28/05/2024 |
14.61
|
1,100 | 14.04 | 15.31 | 14.04 | 200 | 0 | 0.0 | |
27/05/2024 |
14.83
|
12,000 | 14.48 | 15.40 | 13.87 | 0 | 0 | 0 | |
24/05/2024 |
14.48
|
1,300 | 14.79 | 14.79 | 14.48 | 0 | 0 | 0 | |
23/05/2024 |
14.70
|
1,900 | 14.35 | 14.92 | 14.35 | 800 | 0 | 0.0 | |
22/05/2024 |
13.95
|
1,900 | 13.95 | 14.04 | 13.69 | 0 | 0 | 0 | |
21/05/2024 |
13.69
|
1,600 | 13.43 | 13.95 | 13.43 | 200 | 0 | 0.0 | |
20/05/2024 |
14.22
|
300 | 13.73 | 14.22 | 13.73 | 0 | 0 | 0 | |
17/05/2024 |
14.22
|
500 | 13.69 | 14.22 | 13.69 | 0 | 0 | 0 | |
16/05/2024 |
14.04
|
1,200 | 13.95 | 14.04 | 13.69 | 0 | 0 | 0 | |
15/05/2024 |
13.82
|
500 | 13.43 | 14.35 | 13.43 | 0 | 0 | 0 | |
14/05/2024 |
13.60
|
6,200 | 14.04 | 14.13 | 13.34 | 3,700 | 0 | 0.1 | |
13/05/2024 |
14.04
|
500 | 13.95 | 14.04 | 13.51 | 100 | 0 | 0.0 | |
10/05/2024 |
13.95
|
1,000 | 14.17 | 14.17 | 13.95 | 0 | 0 | 0 | |
09/05/2024 |
14.08
|
400 | 14.39 | 14.39 | 14.08 | 0 | 0 | 0 | |
08/05/2024 |
13.87
|
4,700 | 13.87 | 13.87 | 13.78 | 0 | 0 | 0 | |
07/05/2024 |
13.73
|
600 | 13.65 | 13.73 | 13.65 | 0 | 0 | 0 | |
06/05/2024 |
13.60
|
6,700 | 13.56 | 13.65 | 13.56 | 0 | 0 | 0 | |
03/05/2024 |
13.56
|
1,400 | 13.56 | 14.00 | 13.56 | 0 | 0 | 0 | |
02/05/2024 |
14.04
|
16,800 | 13.34 | 14.83 | 13.34 | 2,100 | 0 | 0.0 | |
26/04/2024 |
14.08
|
2,500 | 13.51 | 14.13 | 13.51 | 0 | 0 | 0 | |
25/04/2024 |
14.04
|
3,100 | 13.34 | 14.04 | 13.34 | 0 | 0 | 0 |