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) |
0.40 | 1.98% | 14,100 | 0 | 0 |
20
20.80
20.60
|
2 tháng
(2024-07-22) |
2.10 | 11.35% | 43,400 | 0 | 0 |
18.50
20.80
20.60
|
3 tháng
(2024-06-20) |
2.40 | 13.19% | 60,100 | 0 | 0 |
18.20
20.80
20.60
|
6 tháng
(2024-03-22) |
4.54 | 28.24% | 243,700 | -88,600 | -1.5 |
16.06
20.80
20.60
|
12 tháng
(2023-09-25) |
0.64 | 3.22% | 402,300 | -187,500 | -3.2 |
16.06
20.80
20.60
|
24 tháng
(2022-09-29) |
2.06 | 11.13% | 738,765 | -214,700 | -3.7 |
13.34
20.80
20.60
|
36 tháng
(2021-10-04) |
0.02 | 0.08% | 1,503,284 | -58,300 | 0.4 |
13.34
22.88
20.60
|
60 tháng
(2019-10-15) |
7.85 | 61.60% | 3,066,006 | -127,796 | -0.5 |
9.89
22.88
20.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
20.40
|
400 | 20.50 | 20.50 | 20.40 | 0 | 0 | 0 | |
18/09/2024 |
20.60
|
300 | 20.60 | 20.60 | 18.80 | 0 | 0 | 0 | |
17/09/2024 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
16/09/2024 |
20.60
|
600 | 20.20 | 20.80 | 20.20 | 0 | 0 | 0 | |
13/09/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
12/09/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
11/09/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
10/09/2024 |
20.20
|
1,300 | 19 | 20.20 | 19 | 0 | 0 | 0 | |
09/09/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
06/09/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
05/09/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
04/09/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
30/08/2024 |
20
|
9,900 | 19 | 20 | 18.70 | 0 | 0 | 0 | |
29/08/2024 |
20.70
|
500 | 20.90 | 20.90 | 19.50 | 0 | 0 | 0 | |
28/08/2024 |
20.50
|
1,500 | 19.80 | 20.60 | 19.80 | 0 | 0 | 0 | |
27/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
26/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
23/08/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
22/08/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
21/08/2024 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
20/08/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
19/08/2024 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
16/08/2024 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
15/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
14/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
13/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
12/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
09/08/2024 |
20
|
1,800 | 20 | 20 | 20 | 0 | 0 | 0 | |
08/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
07/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
06/08/2024 |
19.90
|
1,300 | 19 | 19.90 | 19 | 0 | 0 | 0 | |
05/08/2024 |
20
|
1,600 | 19 | 20 | 19 | 0 | 0 | 0 | |
02/08/2024 |
19.70
|
1,300 | 19 | 19.70 | 19 | 0 | 0 | 0 | |
01/08/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
31/07/2024 |
20
|
10,000 | 19.40 | 20 | 19.40 | 0 | 0 | 0 | |
30/07/2024 |
19.40
|
200 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 | |
29/07/2024 |
19
|
12,200 | 18.80 | 19 | 18.80 | 0 | 0 | 0 | |
26/07/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
25/07/2024 |
18.80
|
300 | 17.90 | 18.80 | 17.80 | 0 | 0 | 0 | |
24/07/2024 |
18.90
|
300 | 18.50 | 18.90 | 18.50 | 0 | 0 | 0 | |
23/07/2024 |
18.90
|
200 | 18.50 | 18.90 | 18.50 | 0 | 0 | 0 | |
22/07/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
19/07/2024 |
18.50
|
2,100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
18/07/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
17/07/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
16/07/2024 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
15/07/2024 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
12/07/2024 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
11/07/2024 |
18.80
|
1,600 | 18.80 | 18.80 | 18.60 | 0 | 0 | 0 | |
10/07/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
09/07/2024 |
18.50
|
1,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
08/07/2024 |
18.50
|
2,200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
05/07/2024 |
18.50
|
2,900 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
04/07/2024 |
18.50
|
1,200 | 18.60 | 18.60 | 18.50 | 0 | 0 | 0 | |
03/07/2024 |
18.80
|
900 | 18.50 | 18.80 | 18.50 | 0 | 0 | 0 | |
02/07/2024 |
18.50
|
400 | 18.10 | 18.50 | 18.10 | 0 | 0 | 0 | |
01/07/2024 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
28/06/2024 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
27/06/2024 |
18.90
|
500 | 18.60 | 18.90 | 18.60 | 0 | 0 | 0 | |
26/06/2024 |
18.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
25/06/2024 |
18.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
24/06/2024 |
18.60
|
200 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
21/06/2024 |
18.80
|
300 | 18.80 | 18.80 | 18.20 | 0 | 0 | 0 | |
20/06/2024 |
18.20
|
2,400 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
19/06/2024 |
18.10
|
7,200 | 18.40 | 18.40 | 18.10 | 0 | 0 | 0 | |
18/06/2024 |
18.90
|
2,600 | 18.50 | 18.90 | 18.40 | 0 | 0 | 0 | |
17/06/2024 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
14/06/2024 |
18.90
|
7,700 | 18.90 | 18.90 | 18 | 0 | 0 | 0 | |
13/06/2024 |
18.90
|
6,000 | 18.10 | 18.90 | 18 | 0 | 0 | 0 | |
12/06/2024 |
18.90
|
900 | 18.50 | 18.90 | 18 | 0 | 0 | 0 | |
11/06/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
10/06/2024 |
19.20
|
3,900 | 18.30 | 19.20 | 18 | 0 | 0 | 0 | |
07/06/2024 |
18.30
|
2,100 | 18.70 | 18.70 | 18.30 | 0 | 0 | 0 | |
06/06/2024 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
05/06/2024 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
04/06/2024 |
18.80
|
100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
03/06/2024 |
18.80
|
600 | 19 | 19 | 18.80 | 0 | 0 | 0 | |
31/05/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
30/05/2024 |
18.50
|
1,300 | 18.60 | 18.60 | 18 | 0 | 0 | 0 | |
29/05/2024 |
18.60
|
200 | 19 | 19 | 18.60 | 0 | 0 | 0 | |
28/05/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
27/05/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/05/2024 |
18.60
|
500 | 18.60 | 18.60 | 17.50 | 0 | 0 | 0 | |
24/05/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
23/05/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
22/05/2024 |
18.40
|
400 | 18.50 | 18.50 | 18.40 | 0 | 0 | 0 | |
21/05/2024 |
18.21
|
500 | 17.52 | 18.21 | 17.52 | 0 | 0 | 0 | |
20/05/2024 |
18.50
|
1,200 | 18.50 | 18.50 | 18.01 | 0 | 0 | 0 | |
17/05/2024 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
16/05/2024 |
18.30
|
700 | 17.72 | 18.30 | 17.72 | 0 | 0 | 0 | |
15/05/2024 |
17.72
|
1,000 | 18.40 | 18.40 | 17.72 | 0 | 0 | 0 | |
14/05/2024 |
18.21
|
1,000 | 18.50 | 18.50 | 17.72 | 0 | 0 | 0 | |
13/05/2024 |
17.72
|
2,900 | 17.72 | 18.01 | 17.72 | 0 | 0 | 0 | |
10/05/2024 |
17.72
|
600 | 17.52 | 18.01 | 17.52 | 0 | 0 | 0 | |
09/05/2024 |
18.01
|
800 | 17.91 | 18.01 | 17.52 | 0 | 0 | 0 | |
08/05/2024 |
17.52
|
800 | 17.72 | 17.72 | 17.52 | 0 | 0 | 0 | |
07/05/2024 |
17.91
|
300 | 17.52 | 17.91 | 17.52 | 0 | 0 | 0 | |
06/05/2024 |
17.72
|
1,800 | 18.01 | 18.01 | 17.72 | 0 | 0 | 0 | |
03/05/2024 |
18.01
|
100 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
02/05/2024 |
17.43
|
100 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
26/04/2024 |
18.50
|
2,900 | 17.33 | 18.50 | 17.33 | 0 | 0 | 0 |