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) |
-0.60 | -3.31% | 92,400 | 0 | 0 |
15.50
18.20
17.50
|
2 tháng
(2024-07-22) |
1.10 | 6.71% | 188,900 | 0 | 0 |
15.50
18.40
17.50
|
3 tháng
(2024-06-20) |
0.25 | 1.48% | 656,300 | 0 | 0 |
15.50
20.77
17.50
|
6 tháng
(2024-03-22) |
1.59 | 9.98% | 992,410 | 0 | 0 |
13.72
20.77
17.50
|
12 tháng
(2023-09-25) |
-0.60 | -3.33% | 1,092,730 | 0 | 0 |
13.72
20.77
17.50
|
24 tháng
(2022-09-29) |
2.92 | 20.03% | 6,558,863 | 0 | 0 |
9.54
20.77
17.50
|
36 tháng
(2021-10-04) |
2.86 | 19.55% | 7,731,092 | 0 | 0 |
9.54
20.77
17.50
|
60 tháng
(2019-10-15) |
2.18 | 14.19% | 8,984,385 | 0 | 0 |
9.54
20.77
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
17.50
|
2,100 | 16.70 | 17.50 | 16.10 | 0 | 0 | 0 | |
17/09/2024 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
16/09/2024 |
17
|
300 | 15.60 | 17 | 15.60 | 0 | 0 | 0 | |
13/09/2024 |
15.50
|
4,200 | 17.10 | 17.10 | 15.50 | 0 | 0 | 0 | |
12/09/2024 |
17.10
|
900 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
11/09/2024 |
17.20
|
1,100 | 16.50 | 17.30 | 16.50 | 0 | 0 | 0 | |
10/09/2024 |
16.50
|
7,800 | 17.50 | 17.50 | 16.50 | 0 | 0 | 0 | |
09/09/2024 |
17.50
|
11,800 | 17 | 17.50 | 17 | 0 | 0 | 0 | |
06/09/2024 |
17.80
|
8,300 | 17.40 | 17.80 | 17 | 0 | 0 | 0 | |
05/09/2024 |
17.50
|
9,800 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 | |
04/09/2024 |
17.90
|
12,800 | 16.60 | 17.90 | 16.60 | 0 | 0 | 0 | |
30/08/2024 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 | |
29/08/2024 |
18
|
5,000 | 17.50 | 18 | 17.50 | 0 | 0 | 0 | |
28/08/2024 |
17.70
|
4,700 | 17 | 17.70 | 17 | 0 | 0 | 0 | |
27/08/2024 |
17.90
|
4,900 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
26/08/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
23/08/2024 |
16.80
|
5,800 | 17 | 17 | 16.80 | 0 | 0 | 0 | |
22/08/2024 |
17.50
|
5,800 | 17.70 | 17.80 | 17.40 | 0 | 0 | 0 | |
21/08/2024 |
17.90
|
1,200 | 17.40 | 17.90 | 17.40 | 0 | 0 | 0 | |
20/08/2024 |
18.20
|
4,600 | 18 | 18.20 | 18 | 0 | 0 | 0 | |
19/08/2024 |
18.10
|
800 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 | |
16/08/2024 |
18.20
|
1,400 | 18.30 | 18.30 | 17 | 0 | 0 | 0 | |
15/08/2024 |
18.40
|
11,000 | 17.90 | 18.40 | 17.90 | 0 | 0 | 0 | |
14/08/2024 |
18.20
|
2,300 | 17 | 18.30 | 17 | 0 | 0 | 0 | |
13/08/2024 |
17
|
700 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 | |
12/08/2024 |
17.30
|
400 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
09/08/2024 |
17.30
|
2,600 | 16.30 | 17.30 | 16.30 | 0 | 0 | 0 | |
08/08/2024 |
16.50
|
10,800 | 16.50 | 16.60 | 16.40 | 0 | 0 | 0 | |
07/08/2024 |
16.40
|
14,500 | 17.10 | 17.70 | 16.40 | 0 | 0 | 0 | |
06/08/2024 |
16.70
|
4,700 | 16.50 | 16.80 | 14.90 | 0 | 0 | 0 | |
05/08/2024 |
16.50
|
4,500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
02/08/2024 |
16.90
|
400 | 17.30 | 17.30 | 16.90 | 0 | 0 | 0 | |
01/08/2024 |
16.50
|
3,200 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 | |
31/07/2024 |
17.10
|
2,900 | 16.60 | 17.10 | 16.50 | 0 | 0 | 0 | |
30/07/2024 |
16.60
|
9,200 | 17 | 17 | 16.60 | 0 | 0 | 0 | |
29/07/2024 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
26/07/2024 |
16.40
|
800 | 16 | 16.40 | 15.90 | 0 | 0 | 0 | |
25/07/2024 |
16
|
2,800 | 16.50 | 16.50 | 15.80 | 0 | 0 | 0 | |
24/07/2024 |
16.50
|
6,100 | 15.50 | 16.50 | 15.50 | 0 | 0 | 0 | |
23/07/2024 |
16
|
800 | 17 | 17 | 16 | 0 | 0 | 0 | |
22/07/2024 |
16.40
|
17,300 | 17.30 | 17.30 | 16.30 | 0 | 0 | 0 | |
19/07/2024 |
17.90
|
9,900 | 17.20 | 18 | 17.20 | 0 | 0 | 0 | |
18/07/2024 |
18.20
|
9,800 | 17 | 18.50 | 17 | 0 | 0 | 0 | |
17/07/2024 |
18.60
|
1,300 | 18.60 | 18.60 | 18.50 | 0 | 0 | 0 | |
16/07/2024: Cổ tức tiền mặt tỉ lệ: 9.21% | |||||||||
16/07/2024 |
18.60
|
1,400 | 18.70 | 18.70 | 18.60 | 0 | 0 | 0 | |
15/07/2024 |
18.58
|
9,600 | 18.48 | 18.58 | 18.39 | 0 | 0 | 0 | |
12/07/2024 |
18.39
|
12,000 | 18.86 | 18.86 | 18.10 | 0 | 0 | 0 | |
11/07/2024 |
18.48
|
1,500 | 18.10 | 18.96 | 18.10 | 0 | 0 | 0 | |
10/07/2024 |
18.86
|
6,300 | 19.06 | 19.15 | 18.77 | 0 | 0 | 0 | |
09/07/2024 |
18.96
|
28,700 | 18.77 | 18.96 | 18.10 | 0 | 0 | 0 | |
08/07/2024 |
18.77
|
14,100 | 18.58 | 18.77 | 17.25 | 0 | 0 | 0 | |
05/07/2024 |
18.58
|
6,100 | 17.91 | 19.44 | 17.25 | 0 | 0 | 0 | |
04/07/2024 |
18.77
|
19,100 | 18.10 | 18.77 | 18.01 | 0 | 0 | 0 | |
03/07/2024 |
18.77
|
8,300 | 17.72 | 18.77 | 17.72 | 0 | 0 | 0 | |
02/07/2024 |
18.96
|
12,300 | 18.10 | 18.96 | 16.67 | 0 | 0 | 0 | |
01/07/2024 |
18.01
|
7,000 | 17.63 | 18.48 | 17.15 | 0 | 0 | 0 | |
28/06/2024 |
17.82
|
27,600 | 19.63 | 19.91 | 17.82 | 0 | 0 | 0 | |
27/06/2024 |
19.72
|
10,600 | 19.91 | 19.91 | 17.82 | 0 | 0 | 0 | |
26/06/2024 |
18.39
|
37,900 | 18.86 | 20.29 | 18.39 | 0 | 0 | 0 | |
25/06/2024 |
20.29
|
16,400 | 21.91 | 22.77 | 18.77 | 0 | 0 | 0 | |
24/06/2024 |
20.77
|
94,800 | 20.77 | 20.77 | 18.96 | 0 | 0 | 0 | |
21/06/2024 |
18.96
|
64,000 | 18.96 | 18.96 | 17.25 | 0 | 0 | 0 | |
20/06/2024 |
17.25
|
68,700 | 16.01 | 17.25 | 16.01 | 0 | 0 | 0 | |
19/06/2024 |
15.72
|
2,200 | 15.43 | 15.72 | 15.43 | 0 | 0 | 0 | |
18/06/2024 |
15.72
|
5,400 | 15.63 | 15.72 | 15.43 | 0 | 0 | 0 | |
17/06/2024 |
15.82
|
4,400 | 15.24 | 15.82 | 15.24 | 0 | 0 | 0 | |
14/06/2024 |
15.63
|
6,100 | 15.43 | 16.10 | 15.43 | 0 | 0 | 0 | |
13/06/2024 |
15.24
|
5,800 | 14.77 | 15.24 | 14.77 | 0 | 0 | 0 | |
12/06/2024 |
15.24
|
6,300 | 15.43 | 15.43 | 15.15 | 0 | 0 | 0 | |
11/06/2024 |
15.24
|
3,200 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
10/06/2024 |
15.05
|
10,600 | 14.96 | 15.05 | 14.58 | 0 | 0 | 0 | |
07/06/2024 |
15.05
|
7,000 | 15.15 | 15.15 | 15.05 | 0 | 0 | 0 | |
06/06/2024 |
15.24
|
4,200 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
05/06/2024 |
15.15
|
2,300 | 15.34 | 15.34 | 15.15 | 0 | 0 | 0 | |
04/06/2024 |
15.34
|
6,400 | 15.24 | 15.34 | 15.24 | 0 | 0 | 0 | |
03/06/2024 |
15.34
|
8,700 | 15.15 | 15.34 | 15.05 | 0 | 0 | 0 | |
31/05/2024 |
15.34
|
3,800 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
30/05/2024 |
15.24
|
2,500 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
29/05/2024 |
15.63
|
3,600 | 15.72 | 15.72 | 15.63 | 0 | 0 | 0 | |
28/05/2024 |
15.72
|
11,800 | 15.24 | 15.82 | 15.24 | 0 | 0 | 0 | |
27/05/2024 |
15.24
|
2,400 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
24/05/2024 |
15.43
|
3,500 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
23/05/2024 |
15.72
|
5,000 | 14.77 | 15.72 | 14.77 | 0 | 0 | 0 | |
22/05/2024 |
15.24
|
1,300 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
21/05/2024 |
15.24
|
9,700 | 14.86 | 15.24 | 14.77 | 0 | 0 | 0 | |
20/05/2024 |
15.05
|
12,900 | 15.05 | 15.43 | 15.05 | 0 | 0 | 0 | |
17/05/2024 |
15.43
|
4,200 | 15.53 | 15.53 | 15.43 | 0 | 0 | 0 | |
16/05/2024 |
15.53
|
6,300 | 15.63 | 15.72 | 15.53 | 0 | 0 | 0 | |
15/05/2024 |
15.72
|
9,100 | 15.24 | 16.01 | 15.24 | 0 | 0 | 0 | |
14/05/2024 |
15.63
|
4,500 | 15.72 | 15.72 | 15.63 | 0 | 0 | 0 | |
13/05/2024 |
15.63
|
10,800 | 15.63 | 16.01 | 15.63 | 0 | 0 | 0 | |
10/05/2024 |
15.63
|
2,500 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
09/05/2024 |
16.01
|
11,800 | 15.63 | 16.01 | 15.63 | 0 | 0 | 0 | |
08/05/2024 |
16.01
|
11,400 | 15.53 | 16.01 | 15.53 | 0 | 0 | 0 | |
07/05/2024 |
15.53
|
9,300 | 15.24 | 15.53 | 15.24 | 0 | 0 | 0 | |
06/05/2024 |
15.24
|
14,900 | 14.48 | 15.24 | 14.29 | 0 | 0 | 0 | |
03/05/2024 |
14.77
|
4,500 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
02/05/2024 |
14.77
|
10,200 | 14.77 | 14.77 | 14.29 | 0 | 0 | 0 | |
26/04/2024 |
14.77
|
15,100 | 14.77 | 15.24 | 14.77 | 0 | 0 | 0 | |
25/04/2024 |
14.77
|
6,200 | 13.91 | 14.77 | 13.72 | 0 | 0 | 0 |