| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-2 | -11.24% | 23,610 | 0 | 0 |
15.70
17.90
15.80
|
|
2 tháng
(2024-09-23) |
-1.50 | -8.67% | 28,505 | 0 | 0 |
15.70
18.70
15.80
|
|
3 tháng
(2024-08-22) |
-1.80 | -10.23% | 41,689 | 0 | -0 |
15.70
18.90
15.80
|
|
6 tháng
(2024-05-24) |
-2.50 | -13.66% | 81,115 | 0 | -0.0 |
15.70
19.89
15.80
|
|
12 tháng
(2023-11-27) |
-1.31 | -7.64% | 163,271 | -64 | -0.0 |
15.70
19.89
15.80
|
|
24 tháng
(2022-12-01) |
-2.70 | -14.61% | 764,378 | 56 | 0.0 |
13.97
21.78
15.80
|
|
36 tháng
(2021-12-06) |
-2.92 | -15.61% | 2,862,037 | -2,232 | -0.1 |
13.97
38.01
15.80
|
|
60 tháng
(2019-12-17) |
2.01 | 14.56% | 3,496,358 | -732 | -0.0 |
11.04
38.01
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
17
|
2,100 | 16.80 | 17 | 16.80 | 0 | 0 | 0 | |
| 20/11/2024 |
15.80
|
4,800 | 15.80 | 16.40 | 15.50 | 0 | 100 | -0.0 | |
| 19/11/2024 |
15.70
|
800 | 15.60 | 15.70 | 15.60 | 0 | 0 | 0 | |
| 18/11/2024 |
16.50
|
300 | 16.80 | 16.80 | 15.80 | 0 | 0 | 0 | |
| 15/11/2024 |
15.80
|
2,901 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 14/11/2024 |
17.40
|
2,400 | 17 | 17.60 | 16.10 | 0 | 0 | 0 | |
| 13/11/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 12/11/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 11/11/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 08/11/2024 |
17.70
|
301 | 16.20 | 17.70 | 16.20 | 0 | 0 | 0 | |
| 07/11/2024 |
17.90
|
1 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 06/11/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 05/11/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 04/11/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 01/11/2024 |
17.90
|
100 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 31/10/2024 |
16.80
|
608 | 16.10 | 16.80 | 16.10 | 0 | 0 | 0 | |
| 30/10/2024 |
16
|
8,700 | 16.50 | 16.50 | 15.80 | 0 | 0 | 0 | |
| 29/10/2024 |
17.40
|
84 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 28/10/2024 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 25/10/2024 |
16.20
|
300 | 17 | 17 | 16.20 | 0 | 0 | 0 | |
| 24/10/2024 |
16.50
|
500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 23/10/2024 |
17.40
|
101 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 22/10/2024 |
16.30
|
1,501 | 16.20 | 17.80 | 16.20 | 100 | 0 | 0.0 | |
| 21/10/2024 |
17.80
|
113 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 18/10/2024 |
17
|
611 | 16.60 | 17 | 16.60 | 0 | 0 | 0 | |
| 17/10/2024 |
17.90
|
5 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 16/10/2024 |
17.90
|
5 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 15/10/2024 |
17.90
|
203 | 17.50 | 17.90 | 17.50 | 0 | 0 | 0 | |
| 14/10/2024 |
17.60
|
49 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 11/10/2024 |
17.60
|
301 | 17 | 17.60 | 17 | 0 | 0 | 0 | |
| 10/10/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 09/10/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 08/10/2024 |
17.80
|
126 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 07/10/2024 |
16.90
|
553 | 16.90 | 18 | 16.80 | 0 | 0 | 0 | |
| 04/10/2024 |
16.80
|
1,500 | 17 | 17 | 16.70 | 0 | 0 | 0 | |
| 03/10/2024 |
18
|
851 | 16.60 | 18 | 16.50 | 0 | 0 | 0 | |
| 02/10/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 01/10/2024 |
17.60
|
1 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 30/09/2024 |
17.60
|
396 | 17.40 | 17.60 | 17.40 | 0 | 0 | 0 | |
| 27/09/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 26/09/2024 |
18.70
|
1 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 25/09/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 24/09/2024 |
18.70
|
186 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 23/09/2024 |
17.30
|
7 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 20/09/2024 |
17.30
|
5,580 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 | |
| 19/09/2024 |
17.30
|
2,544 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 | |
| 18/09/2024 |
17.90
|
1 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 17/09/2024 |
17.90
|
801 | 18.40 | 18.40 | 17.90 | 0 | 0 | 0 | |
| 16/09/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 13/09/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 12/09/2024 |
18.90
|
5 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 11/09/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 10/09/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 09/09/2024 |
18.90
|
7 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 06/09/2024 |
18.90
|
109 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 05/09/2024 |
17.60
|
1 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 04/09/2024 |
17.60
|
1,100 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 | |
| 30/08/2024 |
16.70
|
811 | 17.20 | 17.20 | 16.70 | 0 | 0 | 0 | |
| 29/08/2024 |
18
|
1 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 28/08/2024 |
18
|
700 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 27/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 26/08/2024 |
18
|
1,002 | 18 | 18 | 18 | 100 | 0 | 0.0 | |
| 23/08/2024 |
18.90
|
522 | 18.90 | 18.90 | 18.90 | 0 | 100 | -0.0 | |
| 22/08/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 21/08/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 20/08/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 19/08/2024 |
17.60
|
510 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 16/08/2024 |
18.40
|
109 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 15/08/2024 |
17.90
|
222 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 14/08/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 13/08/2024 |
17.20
|
204 | 16.20 | 17.20 | 16.20 | 0 | 0 | 0 | |
| 12/08/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 09/08/2024 |
18.40
|
101 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 08/08/2024 |
18.10
|
24 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 07/08/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 06/08/2024 |
18.10
|
200 | 17.10 | 18.10 | 17.10 | 0 | 0 | 0 | |
| 05/08/2024 |
18.10
|
1,118 | 17.20 | 18.10 | 17.20 | 0 | 0 | 0 | |
| 02/08/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 01/08/2024 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 31/07/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 30/07/2024 |
18.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 29/07/2024 |
18.80
|
113 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 26/07/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 25/07/2024 |
17.90
|
1,900 | 17.80 | 17.90 | 17.60 | 0 | 0 | 0 | |
| 24/07/2024: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 24/07/2024 |
19
|
1,701 | 19.30 | 19.30 | 18.70 | 0 | 0 | 0 | |
| 23/07/2024 |
18.30
|
1 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 22/07/2024 |
18.30
|
647 | 17.90 | 18.30 | 17.90 | 0 | 0 | 0 | |
| 19/07/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 18/07/2024 |
17.60
|
2,551 | 17.60 | 17.60 | 17.60 | 100 | 0 | 0.0 | |
| 17/07/2024 |
17.80
|
8 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 16/07/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 15/07/2024 |
17.80
|
119 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 12/07/2024 |
17.60
|
305 | 17.70 | 17.70 | 17.60 | 0 | 0 | 0 | |
| 11/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 10/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 09/07/2024 |
19.10
|
104 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 08/07/2024 |
19.10
|
324 | 18.20 | 19.10 | 18.20 | 0 | 0 | 0 | |
| 05/07/2024 |
18.20
|
76 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 04/07/2024 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 03/07/2024 |
18.90
|
118 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |