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) |
0.10 | 0.56% | 40,200 | 0 | 0 |
17.90
18.20
18.10
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 89,300 | -200 | -0.0 |
17.80
18.20
18.10
|
3 tháng
(2024-06-20) |
0 | 0% | 190,900 | -200 | -0.0 |
17.80
18.30
18.10
|
6 tháng
(2024-03-22) |
1.10 | 6.47% | 588,500 | -200 | -0.0 |
16.34
18.70
18.10
|
12 tháng
(2023-09-25) |
3.61 | 24.92% | 1,292,200 | -300 | -0.0 |
14.22
18.70
18.10
|
24 tháng
(2022-09-29) |
0.14 | 0.77% | 2,103,089 | -600 | -0.0 |
13.42
18.97
18.10
|
36 tháng
(2021-10-04) |
0.73 | 4.21% | 4,101,907 | 21,000 | 0.5 |
13.42
23.61
18.10
|
60 tháng
(2019-10-15) |
12.82 | 242.49% | 6,386,369 | 21,130 | 0.5 |
4.64
23.61
18.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
18.10
|
800 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
18/09/2024 |
18.10
|
7,000 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
17/09/2024 |
18.10
|
3,600 | 18.10 | 18.10 | 18 | 0 | 0 | 0 | |
16/09/2024 |
17.90
|
3,600 | 18 | 18.10 | 17.90 | 0 | 0 | 0 | |
13/09/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
12/09/2024 |
18
|
2,200 | 17.80 | 18 | 17.80 | 0 | 0 | 0 | |
11/09/2024 |
17.90
|
2,700 | 18 | 18 | 17.90 | 0 | 0 | 0 | |
10/09/2024 |
17.90
|
3,800 | 17.90 | 18 | 17.80 | 0 | 0 | 0 | |
09/09/2024 |
18
|
400 | 17.90 | 18 | 17.90 | 0 | 0 | 0 | |
06/09/2024 |
17.90
|
2,900 | 18 | 18 | 17.90 | 0 | 0 | 0 | |
05/09/2024 |
18
|
10,300 | 18 | 18 | 17.30 | 0 | 0 | 0 | |
04/09/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
30/08/2024 |
18.20
|
400 | 18.10 | 18.20 | 18.10 | 0 | 0 | 0 | |
29/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
28/08/2024 |
18
|
2,400 | 18.20 | 18.20 | 18 | 0 | 0 | 0 | |
27/08/2024 |
18
|
4,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
26/08/2024 |
18
|
1,900 | 18.10 | 18.20 | 18 | 0 | 0 | 0 | |
23/08/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
22/08/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
21/08/2024 |
18.10
|
1,400 | 18.20 | 18.20 | 18 | 0 | 0 | 0 | |
20/08/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
19/08/2024 |
18
|
400 | 18 | 18 | 18 | 0 | 0 | 0 | |
16/08/2024 |
18.10
|
1,200 | 18 | 18.10 | 18 | 0 | 0 | 0 | |
15/08/2024 |
18
|
2,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
14/08/2024 |
18
|
2,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
13/08/2024 |
18.20
|
300 | 18 | 18.20 | 18 | 0 | 0 | 0 | |
12/08/2024 |
18
|
700 | 18 | 18.10 | 18 | 0 | 0 | 0 | |
09/08/2024 |
18
|
1,400 | 18 | 18 | 18 | 0 | 0 | 0 | |
08/08/2024 |
18
|
2,800 | 18.10 | 18.10 | 18 | 0 | 0 | 0 | |
07/08/2024 |
18
|
800 | 18 | 18 | 18 | 0 | 0 | 0 | |
06/08/2024 |
17.90
|
300 | 18 | 18 | 17.90 | 0 | 0 | 0 | |
05/08/2024 |
18.10
|
2,600 | 17.90 | 18.10 | 17.70 | 0 | 0 | 0 | |
02/08/2024 |
17.80
|
2,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
01/08/2024 |
17.90
|
4,500 | 17.80 | 18.20 | 17.60 | 0 | 200 | -0.0 | |
31/07/2024 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 | |
30/07/2024 |
18
|
5,900 | 18 | 18 | 18 | 0 | 0 | 0 | |
29/07/2024 |
18
|
10,100 | 18 | 18.20 | 18 | 0 | 0 | 0 | |
26/07/2024 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 | |
25/07/2024 |
18
|
700 | 18.10 | 18.10 | 18 | 0 | 0 | 0 | |
24/07/2024 |
17.90
|
2,200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
23/07/2024 |
18
|
500 | 18.20 | 18.20 | 18 | 0 | 0 | 0 | |
22/07/2024 |
18
|
8,300 | 17.90 | 18.10 | 17.90 | 0 | 0 | 0 | |
19/07/2024 |
18
|
11,500 | 18.10 | 18.10 | 18 | 0 | 0 | 0 | |
18/07/2024 |
18
|
2,200 | 18.20 | 18.20 | 18 | 0 | 0 | 0 | |
17/07/2024 |
18
|
14,100 | 18.20 | 18.30 | 18 | 0 | 0 | 0 | |
16/07/2024 |
18.20
|
4,300 | 18.30 | 18.30 | 18.20 | 0 | 0 | 0 | |
15/07/2024 |
18.10
|
2,900 | 18.30 | 18.30 | 18.10 | 0 | 0 | 0 | |
12/07/2024 |
18.10
|
200 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
11/07/2024 |
18.20
|
4,700 | 18.10 | 18.20 | 18.10 | 0 | 0 | 0 | |
10/07/2024 |
18.10
|
5,900 | 18.10 | 18.20 | 18.10 | 0 | 0 | 0 | |
09/07/2024 |
18.20
|
13,100 | 17.70 | 18.20 | 17.70 | 0 | 0 | 0 | |
08/07/2024 |
18
|
2,000 | 18 | 18.30 | 18 | 0 | 0 | 0 | |
05/07/2024 |
18.10
|
5,300 | 18 | 18.20 | 18 | 0 | 0 | 0 | |
04/07/2024 |
18.20
|
200 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
03/07/2024 |
18.10
|
1,500 | 17.80 | 18.30 | 17.80 | 0 | 0 | 0 | |
02/07/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
01/07/2024 |
18.20
|
4,700 | 18.50 | 18.50 | 18 | 0 | 0 | 0 | |
28/06/2024 |
18.30
|
700 | 19.90 | 19.90 | 18.30 | 0 | 0 | 0 | |
27/06/2024 |
18
|
2,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
26/06/2024 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
25/06/2024 |
18
|
1,400 | 18 | 18.10 | 17.90 | 0 | 0 | 0 | |
24/06/2024 |
18.10
|
11,900 | 18.20 | 18.20 | 17.90 | 0 | 0 | 0 | |
21/06/2024 |
18
|
8,100 | 18.10 | 18.30 | 18 | 0 | 0 | 0 | |
20/06/2024 |
18.10
|
3,800 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 | |
19/06/2024 |
18
|
11,500 | 18 | 18.30 | 18 | 0 | 0 | 0 | |
18/06/2024 |
18
|
3,500 | 17.80 | 18 | 17.80 | 0 | 0 | 0 | |
17/06/2024 |
17.50
|
10,200 | 18.50 | 18.50 | 17.30 | 0 | 0 | 0 | |
14/06/2024 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
13/06/2024 |
18.40
|
4,100 | 17.90 | 18.40 | 17.90 | 0 | 0 | 0 | |
12/06/2024 |
17.80
|
17,100 | 18 | 18 | 17.80 | 0 | 0 | 0 | |
11/06/2024 |
17.70
|
8,400 | 18.50 | 18.60 | 17.60 | 0 | 0 | 0 | |
10/06/2024 |
17.70
|
2,000 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 | |
07/06/2024 |
17.60
|
5,300 | 17.60 | 17.60 | 17.50 | 0 | 0 | 0 | |
06/06/2024 |
17.60
|
6,200 | 17.10 | 17.70 | 17.10 | 0 | 0 | 0 | |
05/06/2024 |
17.60
|
1,600 | 17.30 | 17.60 | 17.30 | 0 | 0 | 0 | |
04/06/2024 |
17.70
|
7,300 | 17.60 | 17.70 | 17.60 | 0 | 0 | 0 | |
03/06/2024 |
17.50
|
3,300 | 17.30 | 17.50 | 17.20 | 0 | 0 | 0 | |
31/05/2024 |
17.50
|
600 | 17.60 | 17.60 | 17.40 | 0 | 0 | 0 | |
30/05/2024 |
17.20
|
10,100 | 17.10 | 17.30 | 17 | 0 | 0 | 0 | |
29/05/2024 |
17.50
|
3,200 | 17.10 | 17.50 | 17.10 | 0 | 0 | 0 | |
28/05/2024 |
17.30
|
3,400 | 17.10 | 17.30 | 17 | 0 | 0 | 0 | |
27/05/2024 |
17
|
6,500 | 16.90 | 17.30 | 16.90 | 0 | 0 | 0 | |
24/05/2024 |
16.80
|
9,800 | 16.80 | 16.90 | 16.70 | 0 | 0 | 0 | |
23/05/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
22/05/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
21/05/2024 |
17.20
|
1,100 | 16.60 | 17.20 | 16.60 | 0 | 0 | 0 | |
20/05/2024 |
17.90
|
1,900 | 16.80 | 17.90 | 16.80 | 0 | 0 | 0 | |
17/05/2024 |
16.80
|
10,400 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 | |
16/05/2024 |
16.90
|
200 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
15/05/2024 |
16.80
|
9,000 | 16.80 | 16.90 | 16.80 | 0 | 0 | 0 | |
14/05/2024 |
16.80
|
2,100 | 16.70 | 16.90 | 16.70 | 0 | 0 | 0 | |
13/05/2024 |
16.80
|
6,500 | 17 | 17 | 16.70 | 0 | 0 | 0 | |
10/05/2024 |
16.80
|
1,300 | 17 | 17 | 16.80 | 0 | 0 | 0 | |
09/05/2024 |
16.80
|
3,300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
08/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/05/2024 |
16.80
|
22,500 | 17.60 | 17.60 | 16.80 | 0 | 0 | 0 | |
07/05/2024 |
17.00
|
3,200 | 17.47 | 17.47 | 17.00 | 0 | 0 | 0 | |
06/05/2024 |
17.28
|
12,100 | 17.00 | 17.28 | 17.00 | 0 | 0 | 0 | |
03/05/2024 |
16.91
|
3,200 | 17.00 | 17.00 | 16.91 | 0 | 0 | 0 | |
02/05/2024 |
16.91
|
6,900 | 17.00 | 17.00 | 16.91 | 0 | 0 | 0 | |
26/04/2024 |
16.81
|
1,300 | 16.81 | 16.81 | 16.81 | 0 | 0 | 0 |