| 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 | 11.11% | 37,900 | -300 | -0.0 |
18
22.80
20
|
|
2 tháng
(2024-09-23) |
3.60 | 21.95% | 72,000 | -3,300 | -0.1 |
16.40
22.80
20
|
|
3 tháng
(2024-08-22) |
2.90 | 16.96% | 80,300 | -4,300 | -0.1 |
16.40
22.80
20
|
|
6 tháng
(2024-05-24) |
-1.07 | -5.09% | 160,100 | -40,600 | -0.8 |
16.40
22.80
20
|
|
12 tháng
(2023-11-27) |
1.28 | 6.86% | 418,100 | -132,400 | -2.5 |
16.40
22.80
20
|
|
24 tháng
(2022-12-01) |
3.17 | 18.86% | 951,500 | -273,338 | -5.2 |
14.96
27.03
20
|
|
36 tháng
(2021-12-06) |
0.52 | 2.69% | 1,323,400 | -286,659 | -6.0 |
14.96
27.03
20
|
|
60 tháng
(2019-12-17) |
2.14 | 11.98% | 2,188,360 | -323,729 | -6.7 |
12.55
27.03
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 20/11/2024 |
20
|
400 | 21 | 21 | 20 | 0 | 0 | 0 | |
| 19/11/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 18/11/2024 |
21
|
11,200 | 23 | 23 | 21 | 0 | 0 | 0 | |
| 15/11/2024 |
22
|
3,200 | 21 | 22 | 21 | 0 | 300 | -0.0 | |
| 14/11/2024 |
21
|
1,600 | 21 | 21.10 | 21 | 0 | 0 | 0 | |
| 13/11/2024 |
19.75
|
1,100 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
| 12/11/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 11/11/2024 |
19.05
|
700 | 20.50 | 20.50 | 19.05 | 0 | 0 | 0 | |
| 08/11/2024 |
19.20
|
1,700 | 21.80 | 21.80 | 19.20 | 0 | 0 | 0 | |
| 07/11/2024 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 06/11/2024 |
20.95
|
5,100 | 20.95 | 20.95 | 20.95 | 0 | 0 | 0 | |
| 05/11/2024 |
22.50
|
1,400 | 22.40 | 22.50 | 22.40 | 0 | 0 | 0 | |
| 04/11/2024 |
21.25
|
200 | 24.35 | 24.35 | 21.25 | 0 | 0 | 0 | |
| 01/11/2024 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
| 31/10/2024 |
22.80
|
1,200 | 23.15 | 23.15 | 22 | 0 | 0 | 0 | |
| 30/10/2024 |
21.65
|
1,200 | 20.25 | 21.65 | 20.25 | 0 | 0 | 0 | |
| 29/10/2024 |
20.25
|
8,400 | 20 | 20.30 | 19.90 | 0 | 0 | 0 | |
| 28/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 25/10/2024 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 24/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 23/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 22/10/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 21/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 18/10/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 17/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 16/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 10/10/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 09/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 08/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 07/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 03/10/2024 |
18
|
500 | 18.60 | 18.60 | 18 | 0 | 0 | 0 | |
| 02/10/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 01/10/2024 |
19
|
500 | 20.50 | 20.50 | 19 | 0 | 0 | 0 | |
| 30/09/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 27/09/2024 |
20.10
|
13,600 | 20.10 | 20.10 | 20.10 | 0 | 3,000 | -0.1 | |
| 26/09/2024 |
18.80
|
6,800 | 18.65 | 18.80 | 18.65 | 0 | 0 | 0 | |
| 25/09/2024 |
17.60
|
11,500 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 | |
| 24/09/2024 |
16.45
|
1,000 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
| 23/09/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 20/09/2024 |
16.40
|
3,600 | 17.10 | 17.10 | 16.40 | 0 | 0 | 0 | |
| 19/09/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 18/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 17/09/2024 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 16/09/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 13/09/2024 |
17
|
2,500 | 17.20 | 17.20 | 17 | 0 | 0 | 0 | |
| 12/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 11/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 10/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 09/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 06/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 05/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 04/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 30/08/2024 |
17.50
|
200 | 18.85 | 18.85 | 17.50 | 0 | 0 | 0 | |
| 29/08/2024 |
17.90
|
600 | 17.85 | 17.90 | 17.85 | 0 | 0 | 0 | |
| 28/08/2024 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 100 | 0 | 0.0 | |
| 27/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 26/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 23/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 22/08/2024 |
17.10
|
1,100 | 17.10 | 17.10 | 17.10 | 0 | 1,100 | -0.0 | |
| 21/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 20/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 19/08/2024 |
17.10
|
5,200 | 17.45 | 17.45 | 17.10 | 0 | 0 | 0 | |
| 16/08/2024 |
17.65
|
100 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
| 15/08/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 15/08/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 14/08/2024 |
16.80
|
1,500 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 13/08/2024 |
16.80
|
1,200 | 16.75 | 16.80 | 16.75 | 0 | 0 | 0 | |
| 12/08/2024 |
17.59
|
100 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
| 09/08/2024 |
16.70
|
400 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 08/08/2024 |
17.24
|
1,700 | 17.34 | 17.68 | 17.24 | 0 | 0 | 0 | |
| 07/08/2024 |
18.52
|
100 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
| 06/08/2024 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
| 05/08/2024 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
| 02/08/2024 |
17.64
|
300 | 16.95 | 17.64 | 16.95 | 0 | 0 | 0 | |
| 01/08/2024 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 31/07/2024 |
18.13
|
100 | 18.13 | 18.13 | 18.13 | 0 | 100 | -0.0 | |
| 30/07/2024 |
17.78
|
200 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
| 29/07/2024 |
17.93
|
7,100 | 17.34 | 17.93 | 16.36 | 0 | 0 | 0 | |
| 26/07/2024 |
17.54
|
3,200 | 17.73 | 17.73 | 17.54 | 200 | 0 | 0.0 | |
| 25/07/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 24/07/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 23/07/2024 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 22/07/2024 |
18.03
|
300 | 18.08 | 18.08 | 18.03 | 200 | 0 | 0.0 | |
| 19/07/2024 |
18.18
|
600 | 17.73 | 18.18 | 17.73 | 0 | 0 | 0 | |
| 18/07/2024 |
17.73
|
7,300 | 17.93 | 17.93 | 17.73 | 0 | 5,300 | -0.1 | |
| 17/07/2024 |
17.93
|
4,600 | 17.68 | 17.93 | 17.68 | 0 | 0 | 0 | |
| 16/07/2024 |
18.57
|
2,600 | 18.22 | 18.57 | 18.22 | 100 | 1,600 | -0.0 | |
| 15/07/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 100 | -0.0 | |
| 12/07/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 100 | 0 | 0.0 | |
| 11/07/2024 |
18.22
|
600 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 10/07/2024 |
18.18
|
12,200 | 18.52 | 18.52 | 18.18 | 0 | 10,600 | -0.2 | |
| 09/07/2024 |
18.52
|
100 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
| 08/07/2024 |
19.11
|
100 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
| 05/07/2024 |
18.52
|
400 | 18.18 | 18.52 | 18.18 | 100 | 0 | 0.0 | |
| 04/07/2024 |
18.62
|
100 | 18.62 | 18.62 | 18.62 | 100 | 0 | 0.0 | |
| 03/07/2024 |
18.57
|
700 | 18.47 | 18.57 | 18.42 | 600 | 0 | 0.0 | |