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% | 18,800 | -9,600 | -0.2 |
19
20.50
20
|
2 tháng
(2024-07-22) |
-1 | -4.76% | 43,000 | -9,600 | -0.2 |
19
21.50
20
|
3 tháng
(2024-06-20) |
0.80 | 4.17% | 102,600 | -13,900 | -0.3 |
19
22.90
20
|
6 tháng
(2024-03-22) |
-4.75 | -19.19% | 301,300 | -23,900 | -0.5 |
18.20
25.23
20
|
12 tháng
(2023-09-25) |
3.66 | 22.40% | 922,900 | -10,100 | -0.1 |
15.38
32.30
20
|
24 tháng
(2022-09-29) |
11.10 | 124.63% | 2,356,637 | 11,300 | 0.8 |
8.35
34.22
20
|
36 tháng
(2021-10-04) |
10.55 | 111.70% | 2,395,737 | 11,300 | 0.8 |
6.74
34.22
20
|
60 tháng
(2019-10-15) |
15.98 | 397.07% | 2,456,698 | 10,200 | 0.7 |
3.39
34.22
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
|
800 | 20 | 20 | 20 | 0 | 0 | 0 | |
17/09/2024 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
16/09/2024 |
19.80
|
200 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
13/09/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
12/09/2024 |
19.80
|
900 | 19.50 | 19.80 | 19.50 | 0 | 0 | 0 | |
11/09/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
10/09/2024 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
09/09/2024 |
19.50
|
1,400 | 19 | 19.50 | 19 | 0 | 0 | 0 | |
06/09/2024 |
19
|
1,100 | 19 | 19 | 19 | 0 | 0 | 0 | |
05/09/2024 |
19.50
|
700 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
04/09/2024 |
19.50
|
2,100 | 19.50 | 19.50 | 19.50 | 0 | 1,100 | -0.0 | |
30/08/2024 |
19.30
|
3,000 | 19.50 | 19.50 | 19.30 | 0 | 3,000 | -0.1 | |
29/08/2024 |
19.80
|
1,300 | 19.80 | 19.80 | 19.50 | 0 | 1,000 | -0.0 | |
28/08/2024 |
19.50
|
1,700 | 19.50 | 19.60 | 19.50 | 0 | 1,700 | -0.0 | |
27/08/2024 |
19.50
|
1,500 | 19.60 | 19.60 | 19.50 | 0 | 1,500 | -0.0 | |
26/08/2024 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 100 | -0.0 | |
23/08/2024 |
19.80
|
400 | 20 | 20 | 19 | 0 | 0 | 0 | |
22/08/2024 |
19.50
|
1,200 | 19.50 | 19.50 | 19.50 | 0 | 1,200 | -0.0 | |
21/08/2024 |
20.40
|
1,700 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
20/08/2024 |
20.50
|
200 | 20.20 | 20.50 | 20.20 | 0 | 0 | 0 | |
19/08/2024 |
20.10
|
200 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
16/08/2024 |
20.10
|
1,300 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
15/08/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
14/08/2024 |
20.10
|
1,000 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
13/08/2024 |
19.30
|
2,100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
12/08/2024 |
20
|
1,600 | 20 | 20 | 19.20 | 0 | 0 | 0 | |
09/08/2024 |
19.20
|
500 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
08/08/2024 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
07/08/2024 |
20.50
|
400 | 20.30 | 20.50 | 20.30 | 0 | 0 | 0 | |
06/08/2024 |
19.80
|
1,100 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 | |
05/08/2024 |
19.80
|
3,300 | 20.50 | 20.50 | 19.80 | 0 | 0 | 0 | |
02/08/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
01/08/2024 |
20.50
|
1,000 | 19.60 | 20.50 | 19.60 | 0 | 0 | 0 | |
31/07/2024 |
20
|
900 | 20 | 20 | 20 | 0 | 0 | 0 | |
30/07/2024 |
19.70
|
1,400 | 19.80 | 19.80 | 19.70 | 0 | 0 | 0 | |
29/07/2024 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
26/07/2024 |
19.50
|
1,000 | 19.30 | 19.50 | 19.30 | 0 | 0 | 0 | |
25/07/2024 |
19.10
|
4,000 | 20.50 | 20.50 | 19.10 | 0 | 0 | 0 | |
24/07/2024 |
21.10
|
2,000 | 19.70 | 21.10 | 19.60 | 0 | 0 | 0 | |
23/07/2024 |
21.50
|
1,100 | 19.10 | 21.50 | 19.10 | 0 | 0 | 0 | |
22/07/2024 |
21
|
1,300 | 20.50 | 21 | 20.40 | 0 | 0 | 0 | |
19/07/2024 |
20.50
|
2,100 | 22 | 22 | 20.50 | 0 | 0 | 0 | |
18/07/2024 |
21.50
|
3,500 | 21.50 | 21.50 | 21.30 | 0 | 0 | 0 | |
17/07/2024 |
20.90
|
300 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
16/07/2024 |
20.90
|
1,600 | 21 | 21 | 20.90 | 0 | 1,200 | -0.0 | |
15/07/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
12/07/2024 |
20.90
|
1,700 | 20.90 | 20.90 | 20.80 | 0 | 1,000 | -0.0 | |
11/07/2024 |
20.80
|
2,200 | 22.50 | 22.50 | 20.80 | 0 | 0 | 0 | |
10/07/2024 |
22.50
|
7,800 | 21 | 22.50 | 20.80 | 0 | 0 | 0 | |
09/07/2024 |
22.80
|
1,900 | 23 | 23 | 21 | 0 | 0 | 0 | |
08/07/2024 |
22.90
|
700 | 22.30 | 23 | 22.20 | 0 | 0 | 0 | |
05/07/2024 |
22.30
|
11,000 | 22.40 | 22.40 | 20.60 | 0 | 0 | 0 | |
04/07/2024 |
20.40
|
600 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
03/07/2024 |
20.30
|
3,000 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
02/07/2024 |
20.30
|
7,400 | 19.80 | 20.40 | 19.80 | 0 | 0 | 0 | |
01/07/2024 |
19.80
|
4,500 | 19.30 | 19.80 | 19.30 | 0 | 0 | 0 | |
28/06/2024 |
19.30
|
1,000 | 19.30 | 19.30 | 19 | 0 | 0 | 0 | |
27/06/2024 |
19.30
|
1,400 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
26/06/2024 |
19.30
|
1,100 | 19 | 19.30 | 19 | 0 | 0 | 0 | |
25/06/2024 |
19
|
300 | 19.20 | 19.20 | 19 | 0 | 0 | 0 | |
24/06/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
21/06/2024 |
19.20
|
1,000 | 19.20 | 19.20 | 19 | 0 | 0 | 0 | |
20/06/2024 |
19.20
|
6,500 | 19.10 | 19.40 | 19 | 0 | 2,100 | -0.0 | |
19/06/2024 |
19
|
1,700 | 19 | 19 | 19 | 0 | 0 | 0 | |
18/06/2024 |
18.20
|
3,100 | 19.10 | 19.10 | 18.20 | 0 | 0 | 0 | |
17/06/2024 |
19.10
|
2,200 | 18.40 | 19.10 | 18.40 | 0 | 0 | 0 | |
14/06/2024 |
18.40
|
4,200 | 19 | 19.10 | 18.40 | 0 | 0 | 0 | |
13/06/2024 |
19.30
|
3,400 | 19.50 | 19.50 | 19.30 | 0 | 2,600 | -0.1 | |
12/06/2024 |
19
|
300 | 19 | 19 | 19 | 0 | 0 | 0 | |
11/06/2024 |
19
|
6,900 | 20 | 20 | 19 | 0 | 0 | 0 | |
10/06/2024 |
19.80
|
3,400 | 19.60 | 19.80 | 19.60 | 0 | 0 | 0 | |
07/06/2024 |
19.10
|
3,200 | 19.40 | 19.40 | 19.10 | 0 | 0 | 0 | |
06/06/2024 |
19.40
|
800 | 19.40 | 19.50 | 19.40 | 0 | 0 | 0 | |
05/06/2024 |
19.50
|
11,500 | 19.50 | 19.80 | 17.70 | 0 | 0 | 0 | |
04/06/2024 |
19.50
|
3,000 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0 | |
03/06/2024 |
20.50
|
900 | 20.80 | 20.80 | 19.40 | 0 | 0 | 0 | |
31/05/2024 |
21
|
1,200 | 19.20 | 21 | 19.20 | 0 | 0 | 0 | |
30/05/2024 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
29/05/2024 |
19
|
24,700 | 20.80 | 20.80 | 19 | 0 | 9,900 | -0.2 | |
28/05/2024 |
20.90
|
800 | 20.80 | 20.90 | 20.80 | 0 | 0 | 0 | |
27/05/2024 |
20.80
|
6,100 | 21 | 21 | 20.80 | 0 | 0 | 0 | |
24/05/2024 |
21
|
1,800 | 22.40 | 22.40 | 20.30 | 0 | 0 | 0 | |
23/05/2024 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 | |
22/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/05/2024 |
21.80
|
13,300 | 22 | 22.50 | 21.80 | 0 | 0 | 0 | |
21/05/2024 |
21.50
|
5,000 | 20.64 | 21.50 | 20.64 | 0 | 0 | 0 | |
20/05/2024 |
20.64
|
1,700 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
17/05/2024 |
20.74
|
1,400 | 19.68 | 20.74 | 19.68 | 0 | 0 | 0 | |
16/05/2024 |
20.74
|
2,800 | 20.07 | 20.83 | 19.59 | 0 | 0 | 0 | |
15/05/2024 |
20.07
|
3,300 | 20.26 | 20.35 | 19.78 | 0 | 0 | 0 | |
14/05/2024 |
20.26
|
1,800 | 20.74 | 20.74 | 20.26 | 0 | 0 | 0 | |
13/05/2024 |
21.02
|
2,000 | 21.21 | 21.40 | 21.02 | 0 | 0 | 0 | |
10/05/2024 |
21.12
|
100 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
09/05/2024 |
21.02
|
3,200 | 20.64 | 21.02 | 20.54 | 0 | 0 | 0 | |
08/05/2024 |
20.54
|
3,000 | 20.54 | 20.54 | 20.54 | 0 | 1,300 | -0.0 | |
07/05/2024 |
20.54
|
100 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
06/05/2024 |
20.26
|
800 | 20.07 | 20.26 | 20.07 | 0 | 0 | 0 | |
03/05/2024 |
20.07
|
1,000 | 19.49 | 20.07 | 19.49 | 0 | 0 | 0 | |
02/05/2024 |
19.59
|
7,000 | 19.40 | 19.59 | 19.40 | 0 | 0 | 0 | |
26/04/2024 |
19.88
|
2,100 | 19.78 | 19.88 | 19.68 | 0 | 0 | 0 | |
25/04/2024 |
20.54
|
700 | 20.16 | 20.54 | 19.88 | 0 | 0 | 0 |