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) |
-2.20 | -10.23% | 25,700 | 100 | 0.0 |
18.90
21.50
19.30
|
2 tháng
(2024-07-22) |
-2.20 | -10.23% | 59,900 | -200 | -0.0 |
18.90
21.50
19.30
|
3 tháng
(2024-06-20) |
-2.99 | -13.43% | 142,600 | 200 | 0.0 |
18.90
22.29
19.30
|
6 tháng
(2024-03-22) |
-0.07 | -0.34% | 279,900 | 200 | 0.0 |
18.90
22.29
19.30
|
12 tháng
(2023-09-25) |
0.97 | 5.31% | 443,800 | -1,500 | -0.0 |
17.95
22.29
19.30
|
24 tháng
(2022-09-29) |
3.19 | 19.81% | 657,929 | -12,100 | -0.2 |
13.42
22.29
19.30
|
36 tháng
(2021-10-04) |
-7.29 | -27.42% | 1,850,408 | 28,810 | 0.9 |
13.42
28.16
19.30
|
60 tháng
(2019-10-15) |
14.19 | 277.37% | 3,845,380 | 49,620 | 1.2 |
3.71
28.16
19.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
19.30
|
2,400 | 18 | 19.30 | 18 | 0 | 0 | 0 | |
17/09/2024 |
19.40
|
200 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
16/09/2024 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
13/09/2024 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
12/09/2024 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
11/09/2024 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
10/09/2024 |
19.40
|
100 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
09/09/2024 |
19.40
|
0 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
06/09/2024 |
19.40
|
1,900 | 19 | 19.50 | 19 | 0 | 0 | 0 | |
05/09/2024 |
19
|
2,600 | 19.30 | 19.50 | 19 | 0 | 0 | 0 | |
04/09/2024 |
19.30
|
500 | 19.20 | 19.30 | 19.20 | 0 | 0 | 0 | |
30/08/2024 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
29/08/2024 |
18.90
|
3,400 | 19 | 19.50 | 18.80 | 0 | 0 | 0 | |
28/08/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
27/08/2024 |
19.80
|
500 | 19.10 | 19.80 | 19.10 | 0 | 0 | 0 | |
26/08/2024 |
19.10
|
13,700 | 19.40 | 19.90 | 19 | 100 | 0 | 0.0 | |
23/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
22/08/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
21/08/2024 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
20/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
19/08/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
16/08/2024 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
15/08/2024 |
19.60
|
5,600 | 20 | 20 | 19.60 | 0 | 0 | 0 | |
14/08/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
13/08/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
12/08/2024 |
21.40
|
6,300 | 20.40 | 21.40 | 20.40 | 0 | 300 | -0.0 | |
09/08/2024 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
08/08/2024 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
07/08/2024 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
06/08/2024 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
05/08/2024 |
20.30
|
6,100 | 20.30 | 20.30 | 19.50 | 0 | 0 | 0 | |
02/08/2024 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
01/08/2024 |
19.80
|
8,600 | 20.10 | 21.10 | 19.80 | 0 | 0 | 0 | |
31/07/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
30/07/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
29/07/2024 |
21.20
|
7,300 | 20.30 | 21.20 | 20.30 | 0 | 0 | 0 | |
26/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
25/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
24/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
23/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
22/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
19/07/2024 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
18/07/2024 |
21.50
|
7,900 | 21.50 | 21.50 | 21 | 300 | 0 | 0.0 | |
17/07/2024 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
16/07/2024 |
21.50
|
4,700 | 21.40 | 21.60 | 21.40 | 0 | 300 | -0.0 | |
15/07/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
12/07/2024 |
21.10
|
1,700 | 21 | 21.10 | 21 | 0 | 0 | 0 | |
11/07/2024 |
21
|
3,900 | 21.20 | 21.30 | 21 | 0 | 0 | 0 | |
10/07/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
09/07/2024 |
21.10
|
11,000 | 21.10 | 21.40 | 21.10 | 0 | 0 | 0 | |
08/07/2024 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
05/07/2024 |
21.50
|
1,600 | 20.10 | 21.50 | 20.10 | 0 | 0 | 0 | |
04/07/2024 |
21.40
|
300 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
03/07/2024 |
21.40
|
200 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
02/07/2024 |
21.40
|
1,600 | 21.20 | 21.60 | 21.20 | 0 | 0 | 0 | |
01/07/2024 |
21.20
|
600 | 20.70 | 21.20 | 20.70 | 100 | 0 | 0.0 | |
28/06/2024 |
20.80
|
8,400 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
27/06/2024 |
20.70
|
700 | 20.70 | 21.70 | 20.70 | 0 | 0 | 0 | |
26/06/2024 |
21.50
|
2,000 | 21.50 | 21.50 | 21.40 | 0 | 0 | 0 | |
25/06/2024 |
21.50
|
11,900 | 21.60 | 21.60 | 20.70 | 0 | 0 | 0 | |
24/06/2024: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
24/06/2024 |
21.70
|
2,500 | 21.60 | 21.70 | 21.50 | 100 | 0 | 0.0 | |
21/06/2024 |
22.20
|
6,600 | 22.20 | 22.39 | 21.73 | 100 | 0 | 0.0 | |
20/06/2024 |
22.29
|
16,900 | 21.63 | 22.29 | 21.07 | 100 | 0 | 0.0 | |
19/06/2024 |
21.07
|
7,000 | 20.78 | 21.07 | 20.59 | 0 | 0 | 0 | |
18/06/2024 |
20.88
|
700 | 21.54 | 21.54 | 20.03 | 0 | 0 | 0 | |
17/06/2024 |
21.54
|
2,000 | 21.16 | 21.63 | 19.65 | 0 | 0 | 0 | |
14/06/2024 |
21.07
|
3,000 | 19.93 | 22.11 | 19.93 | 0 | 0 | 0 | |
13/06/2024 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
12/06/2024 |
21.73
|
2,200 | 21.73 | 22.58 | 21.73 | 0 | 0 | 0 | |
11/06/2024 |
21.73
|
11,500 | 20.78 | 22.20 | 20.78 | 0 | 0 | 0 | |
10/06/2024 |
20.69
|
4,900 | 20.78 | 20.78 | 20.69 | 0 | 0 | 0 | |
07/06/2024 |
20.78
|
9,200 | 21.07 | 21.44 | 20.69 | 0 | 0 | 0 | |
06/06/2024 |
21.07
|
9,500 | 21.26 | 21.54 | 20.78 | 0 | 100 | -0.0 | |
05/06/2024 |
21.26
|
600 | 21.73 | 21.73 | 21.26 | 0 | 0 | 0 | |
04/06/2024 |
20.78
|
10,500 | 20.12 | 20.78 | 20.03 | 0 | 0 | 0 | |
03/06/2024 |
20.78
|
3,700 | 20.31 | 20.78 | 20.31 | 0 | 0 | 0 | |
31/05/2024 |
20.03
|
2,000 | 19.74 | 20.03 | 19.74 | 100 | 0 | 0.0 | |
30/05/2024 |
19.46
|
300 | 19.74 | 19.74 | 19.46 | 0 | 0 | 0 | |
29/05/2024 |
19.46
|
1,000 | 19.27 | 19.74 | 19.27 | 0 | 0 | 0 | |
28/05/2024 |
19.65
|
7,400 | 19.18 | 19.65 | 19.08 | 0 | 0 | 0 | |
27/05/2024 |
19.84
|
1,100 | 19.74 | 19.84 | 19.27 | 0 | 0 | 0 | |
24/05/2024 |
19.93
|
2,800 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
23/05/2024 |
19.93
|
400 | 19.93 | 19.93 | 19.93 | 0 | 0 | 0 | |
22/05/2024 |
20.12
|
2,700 | 18.99 | 20.22 | 18.89 | 200 | 0 | 0.0 | |
21/05/2024 |
20.31
|
200 | 19.08 | 20.31 | 19.08 | 0 | 0 | 0 | |
20/05/2024 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
17/05/2024 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
16/05/2024 |
20.31
|
400 | 18.99 | 20.31 | 18.99 | 0 | 0 | 0 | |
15/05/2024 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
14/05/2024 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
13/05/2024 |
20.41
|
0 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 | |
10/05/2024 |
20.41
|
500 | 20.59 | 20.59 | 20.41 | 0 | 0 | 0 | |
09/05/2024 |
20.69
|
2,000 | 19.55 | 20.69 | 19.55 | 0 | 0 | 0 | |
08/05/2024 |
19.55
|
400 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
07/05/2024 |
19.55
|
100 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
06/05/2024 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
03/05/2024 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
02/05/2024 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
26/04/2024 |
19.84
|
800 | 18.23 | 19.84 | 17.95 | 0 | 0 | 0 | |
25/04/2024 |
19.74
|
5,400 | 18.89 | 19.84 | 18.61 | 0 | 100 | -0.0 |