| 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) |
0.30 | 1.67% | 4,807 | 0 | 0 |
17
19
18.30
|
|
2 tháng
(2024-09-23) |
1.30 | 7.65% | 26,608 | -10,000 | -0.2 |
17
19
18.30
|
|
3 tháng
(2024-08-22) |
0.80 | 4.57% | 31,514 | -10,000 | -0.2 |
17
19
18.30
|
|
6 tháng
(2024-05-24) |
1.48 | 8.80% | 36,320 | -10,000 | -0.2 |
16.82
19.33
18.30
|
|
12 tháng
(2023-11-27) |
4.28 | 30.56% | 117,914 | -10,000 | -0.2 |
12.76
19.33
18.30
|
|
24 tháng
(2022-12-01) |
0.22 | 1.24% | 171,020 | -5,400 | -0.1 |
10.85
19.33
18.30
|
|
36 tháng
(2021-12-06) |
1.17 | 6.85% | 245,197 | 600 | 0.0 |
10.85
22.15
18.30
|
|
60 tháng
(2019-12-17) |
11.64 | 174.74% | 521,518 | 157,000 | 2.4 |
5.16
22.15
18.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 20/11/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 19/11/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 18/11/2024 |
18.10
|
500 | 18.10 | 18.50 | 18.10 | 0 | 0 | 0 | |
| 15/11/2024 |
19
|
300 | 18.10 | 19 | 18.10 | 0 | 0 | 0 | |
| 14/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 13/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 12/11/2024 |
18
|
305 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 08/11/2024 |
18
|
1 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 07/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 06/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 01/11/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 31/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/10/2024 |
18
|
3,100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/10/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 28/10/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 25/10/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 24/10/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 23/10/2024 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 22/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 21/10/2024 |
18
|
501 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 18/10/2024 |
18
|
2,900 | 18.50 | 18.50 | 18 | 0 | 0 | 0 | |
| 17/10/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 16/10/2024 |
18
|
3,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/10/2024 |
18
|
13,100 | 18 | 18 | 18 | 0 | 10,000 | -0.2 | |
| 14/10/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/10/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 10/10/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 09/10/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 08/10/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/10/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 04/10/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 03/10/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 02/10/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 01/10/2024 |
17
|
1,000 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 30/09/2024 |
17
|
101 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 27/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 26/09/2024 |
17
|
500 | 18 | 18 | 17 | 0 | 0 | 0 | |
| 25/09/2024 |
17.50
|
1,200 | 17 | 17.50 | 17 | 0 | 0 | 0 | |
| 24/09/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 23/09/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 20/09/2024 |
17
|
1,000 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 19/09/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 18/09/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 17/09/2024 |
17
|
201 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 16/09/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 13/09/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 12/09/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/09/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 10/09/2024 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 09/09/2024 |
17
|
2 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 06/09/2024 |
17
|
2 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 05/09/2024 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 04/09/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 30/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 29/08/2024 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 28/08/2024 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 27/08/2024 |
17.50
|
1 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 26/08/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 23/08/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 22/08/2024 |
17.50
|
1,900 | 17.50 | 18 | 17.50 | 0 | 0 | 0 | |
| 21/08/2024 |
18
|
401 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 20/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 19/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 16/08/2024 |
17.40
|
1 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 15/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 14/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 13/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 12/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 09/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 08/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 07/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 06/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 05/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 02/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 01/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 31/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 30/07/2024 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 29/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 26/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 25/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 24/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 23/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 22/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 19/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 18/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 17/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 16/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 15/07/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 15/07/2024 |
18
|
1 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 12/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 11/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 10/07/2024 |
17.40
|
1 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 09/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 08/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 05/07/2024 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 04/07/2024 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 03/07/2024 |
19.33
|
0 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |