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) |
-0.80 | -4% | 42,800 | 0 | 0 |
19
20.40
19.20
|
2 tháng
(2024-07-22) |
-0.99 | -4.92% | 154,100 | 0 | 0 |
18.16
20.40
19.20
|
3 tháng
(2024-06-20) |
-6.72 | -25.93% | 385,200 | -5,100 | -0.2 |
18.16
27.09
19.20
|
6 tháng
(2024-03-22) |
0.27 | 1.42% | 491,845 | -7,800 | -0.2 |
18.16
27.09
19.20
|
12 tháng
(2023-09-25) |
-0.22 | -1.12% | 667,609 | -124,400 | -2.6 |
18.16
27.09
19.20
|
24 tháng
(2022-09-29) |
-5.22 | -21.36% | 1,093,091 | -127,200 | -2.6 |
18.16
29.24
19.20
|
36 tháng
(2021-10-04) |
-9.76 | -33.70% | 1,924,896 | -129,300 | -2.6 |
18.16
37.86
19.20
|
60 tháng
(2019-10-15) |
-11.24 | -36.93% | 4,620,427 | 26,000 | 2.0 |
18.16
37.86
19.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/09/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
17/09/2024 |
19.10
|
1,900 | 19.10 | 20 | 19.10 | 0 | 0 | 0 | |
16/09/2024 |
19
|
2,300 | 19.10 | 19.20 | 19 | 0 | 0 | 0 | |
13/09/2024 |
19.10
|
2,500 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
12/09/2024 |
19.10
|
900 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
11/09/2024 |
19
|
1,300 | 19.10 | 19.10 | 19 | 0 | 0 | 0 | |
10/09/2024 |
19.80
|
5,200 | 19.30 | 19.90 | 19.30 | 0 | 0 | 0 | |
09/09/2024 |
19.30
|
300 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
06/09/2024 |
19.40
|
3,200 | 19.20 | 19.40 | 19.20 | 0 | 0 | 0 | |
05/09/2024 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
04/09/2024 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
30/08/2024 |
19.40
|
7,500 | 20.20 | 20.20 | 19.10 | 0 | 0 | 0 | |
29/08/2024 |
19.50
|
800 | 19.80 | 19.90 | 19.50 | 0 | 0 | 0 | |
28/08/2024 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
27/08/2024 |
20.10
|
4,900 | 20.40 | 20.40 | 19.10 | 0 | 0 | 0 | |
26/08/2024 |
20
|
1,700 | 20.40 | 20.60 | 19.50 | 0 | 0 | 0 | |
23/08/2024 |
20.30
|
1,600 | 20.30 | 20.80 | 20.30 | 0 | 0 | 0 | |
22/08/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
22/08/2024 |
20.30
|
800 | 20.50 | 20.50 | 19.50 | 0 | 0 | 0 | |
21/08/2024 |
20
|
3,900 | 19.32 | 20.29 | 18.45 | 0 | 0 | 0 | |
20/08/2024 |
19.61
|
3,500 | 19.42 | 19.61 | 19.22 | 0 | 0 | 0 | |
19/08/2024 |
20
|
200 | 20.39 | 20.39 | 20 | 0 | 0 | 0 | |
16/08/2024 |
19.13
|
12,300 | 18.74 | 19.32 | 17.96 | 0 | 0 | 0 | |
15/08/2024 |
18.54
|
1,300 | 19.03 | 19.03 | 18.54 | 0 | 0 | 0 | |
14/08/2024 |
19.13
|
600 | 18.64 | 19.13 | 18.64 | 0 | 0 | 0 | |
13/08/2024 |
18.74
|
2,300 | 18.54 | 18.74 | 18.54 | 0 | 0 | 0 | |
12/08/2024 |
19.32
|
200 | 19.71 | 19.71 | 19.32 | 0 | 0 | 0 | |
09/08/2024 |
18.45
|
5,400 | 18.25 | 18.64 | 18.16 | 0 | 0 | 0 | |
08/08/2024 |
18.74
|
100 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
07/08/2024 |
18.25
|
2,800 | 19.22 | 19.22 | 18.16 | 0 | 0 | 0 | |
06/08/2024 |
18.16
|
3,100 | 18.06 | 18.16 | 18.06 | 0 | 0 | 0 | |
05/08/2024 |
18.64
|
10,800 | 18.93 | 18.93 | 17.96 | 0 | 0 | 0 | |
02/08/2024 |
18.93
|
400 | 18.93 | 18.93 | 18.83 | 0 | 0 | 0 | |
01/08/2024 |
18.93
|
6,200 | 18.93 | 18.93 | 18.74 | 0 | 0 | 0 | |
31/07/2024 |
19.42
|
4,400 | 19.61 | 19.61 | 18.93 | 0 | 0 | 0 | |
30/07/2024 |
19.42
|
9,000 | 19.71 | 20.19 | 18.45 | 0 | 0 | 0 | |
29/07/2024 |
19.81
|
100 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
26/07/2024 |
19.32
|
39,200 | 19.32 | 19.32 | 18.35 | 0 | 0 | 0 | |
25/07/2024 |
19.42
|
9,400 | 19.42 | 19.42 | 18.93 | 0 | 0 | 0 | |
24/07/2024 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
23/07/2024 |
19.90
|
400 | 19.51 | 19.90 | 19.51 | 0 | 0 | 0 | |
22/07/2024 |
20.19
|
3,200 | 19.42 | 20.19 | 19.42 | 0 | 0 | 0 | |
19/07/2024 |
20.49
|
200 | 20.58 | 20.58 | 20.49 | 0 | 0 | 0 | |
18/07/2024 |
20.78
|
3,800 | 20.10 | 20.78 | 19.90 | 0 | 0 | 0 | |
17/07/2024 |
20.58
|
2,600 | 19.42 | 20.58 | 19.42 | 0 | 0 | 0 | |
16/07/2024 |
20.87
|
900 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
15/07/2024 |
20.68
|
100 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
12/07/2024 |
20.68
|
300 | 20.68 | 20.68 | 20.68 | 0 | 0 | 0 | |
11/07/2024 |
20.78
|
2,800 | 19.81 | 20.78 | 19.71 | 0 | 0 | 0 | |
10/07/2024 |
21.17
|
700 | 20.68 | 21.17 | 20.68 | 0 | 0 | 0 | |
09/07/2024 |
20
|
7,200 | 20.58 | 20.68 | 19.90 | 0 | 0 | 0 | |
08/07/2024 |
21.17
|
1,000 | 20.49 | 21.17 | 20.49 | 0 | 0 | 0 | |
05/07/2024 |
21.55
|
14,500 | 22.72 | 22.72 | 19.42 | 0 | 0 | 0 | |
04/07/2024 |
22.82
|
11,200 | 20.10 | 22.82 | 20.10 | 0 | 0 | 0 | |
03/07/2024 |
22.23
|
7,200 | 22.23 | 22.23 | 21.75 | 0 | 0 | 0 | |
02/07/2024 |
22.23
|
7,900 | 23.01 | 23.01 | 22.23 | 0 | 0 | 0 | |
01/07/2024 |
22.23
|
1,800 | 22.33 | 22.33 | 22.14 | 0 | 0 | 0 | |
28/06/2024 |
21.17
|
12,800 | 21.84 | 21.84 | 21.17 | 0 | 0 | 0 | |
27/06/2024 |
23.01
|
14,600 | 21.36 | 23.01 | 21.36 | 0 | 0 | 0 | |
26/06/2024 |
23.69
|
8,400 | 24.08 | 24.08 | 21.65 | 0 | 0 | 0 | |
25/06/2024 |
24.27
|
6,700 | 24.08 | 25.05 | 20.58 | 0 | 0 | 0 | |
24/06/2024 |
23.98
|
62,700 | 28.06 | 28.06 | 23.98 | 0 | 0 | 0 | |
21/06/2024 |
27.09
|
48,200 | 29.51 | 29.61 | 23.11 | 0 | 5,100 | -0.2 | |
20/06/2024 |
25.92
|
15,500 | 23.88 | 25.92 | 23.88 | 0 | 0 | 0 | |
19/06/2024 |
23.40
|
51,500 | 19.90 | 23.40 | 19.71 | 0 | 2,600 | -0.1 | |
18/06/2024 |
20.39
|
0 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
17/06/2024 |
20.39
|
1,500 | 20.39 | 20.39 | 20.39 | 0 | 0 | 0 | |
14/06/2024 |
20.58
|
100 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
13/06/2024 |
18.74
|
1,600 | 18.93 | 19.13 | 18.74 | 0 | 0 | 0 | |
12/06/2024 |
20.78
|
100 | 20.78 | 20.78 | 20.78 | 0 | 0 | 0 | |
11/06/2024 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 | |
10/06/2024 |
19.71
|
400 | 19.13 | 19.71 | 19.13 | 0 | 100 | -0.0 | |
07/06/2024 |
19.71
|
2,100 | 19.90 | 19.90 | 19.71 | 0 | 0 | 0 | |
06/06/2024 |
19.90
|
2,000 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
05/06/2024 |
20.19
|
300 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
04/06/2024 |
20.19
|
500 | 20.39 | 20.39 | 20.19 | 0 | 0 | 0 | |
03/06/2024 |
20.10
|
400 | 18.93 | 20.10 | 18.93 | 0 | 0 | 0 | |
31/05/2024 |
20.19
|
1,900 | 19.03 | 20.29 | 18.93 | 0 | 0 | 0 | |
30/05/2024 |
20.68
|
2,600 | 20.87 | 20.87 | 18.93 | 0 | 0 | 0 | |
29/05/2024 |
19.03
|
1,100 | 20.39 | 20.39 | 19.03 | 0 | 0 | 0 | |
28/05/2024 |
20.39
|
600 | 20.19 | 20.39 | 18.64 | 0 | 0 | 0 | |
27/05/2024 |
20.19
|
0 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 | |
24/05/2024 |
21.26
|
1,200 | 20 | 21.26 | 20 | 0 | 0 | 0 | |
23/05/2024 |
20.10
|
200 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
22/05/2024 |
20.10
|
4,500 | 19.32 | 20.10 | 19.32 | 0 | 0 | 0 | |
21/05/2024 |
19.61
|
4,700 | 19.32 | 19.81 | 18.74 | 0 | 0 | 0 | |
20/05/2024 |
19.42
|
5,600 | 19.32 | 19.42 | 19.32 | 0 | 0 | 0 | |
17/05/2024 |
19.42
|
2,208 | 19.32 | 19.90 | 18.54 | 0 | 0 | 0 | |
16/05/2024 |
19.32
|
200 | 19.22 | 19.32 | 19.22 | 0 | 0 | 0 | |
15/05/2024 |
19.22
|
1,800 | 19.22 | 19.22 | 18.64 | 0 | 0 | 0 | |
14/05/2024 |
19.61
|
500 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
13/05/2024 |
19.61
|
900 | 19.61 | 19.61 | 18.54 | 0 | 0 | 0 | |
10/05/2024 |
19.22
|
1,805 | 19.32 | 19.32 | 17.77 | 0 | 0 | 0 | |
09/05/2024 |
18.93
|
0 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
08/05/2024 |
19.13
|
300 | 18.64 | 19.13 | 18.64 | 0 | 0 | 0 | |
07/05/2024 |
19.13
|
600 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 | |
06/05/2024 |
19.13
|
1,300 | 19.51 | 19.61 | 18.54 | 0 | 0 | 0 | |
03/05/2024 |
19.42
|
600 | 19.51 | 19.51 | 17.77 | 0 | 0 | 0 | |
02/05/2024 |
19.51
|
1,800 | 17.48 | 19.51 | 17.48 | 0 | 0 | 0 | |
26/04/2024 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
25/04/2024 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 |