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 | -2.45% | 90,400 | 0 | 0 |
15.90
16.60
16.20
|
2 tháng
(2024-07-22) |
-1.90 | -10.67% | 146,500 | 0 | 0 |
15.90
18.30
16.20
|
3 tháng
(2024-06-20) |
-0.97 | -5.75% | 293,700 | 0 | 0 |
15.90
19.57
16.20
|
6 tháng
(2024-03-22) |
-4.97 | -23.81% | 1,033,000 | 0 | 0 |
15.90
24.87
16.20
|
12 tháng
(2023-09-25) |
-8.45 | -34.70% | 2,579,900 | 0 | 0 |
15.90
25.91
16.20
|
24 tháng
(2022-09-29) |
-16.48 | -50.90% | 6,389,408 | 0 | 0 |
15.90
32.38
16.20
|
36 tháng
(2021-10-04) |
-12.40 | -43.82% | 11,258,630 | 0 | 0.2 |
15.90
54.47
16.20
|
60 tháng
(2019-10-15) |
0.93 | 6.20% | 13,148,622 | 0 | 0.2 |
9.08
54.47
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
15.90
|
800 | 15 | 15.90 | 15 | 0 | 0 | 0 | |
18/09/2024 |
16.20
|
600 | 15.10 | 16.20 | 15.10 | 0 | 0 | 0 | |
17/09/2024 |
15.90
|
5,500 | 15 | 15.90 | 14.70 | 0 | 0 | 0 | |
16/09/2024 |
16.10
|
700 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
13/09/2024 |
16.10
|
1,300 | 15.10 | 16.10 | 14.70 | 0 | 0 | 0 | |
12/09/2024 |
16.20
|
500 | 15.10 | 16.20 | 15.10 | 0 | 0 | 0 | |
11/09/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
10/09/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
09/09/2024 |
16.40
|
10,600 | 15.30 | 16.40 | 15.30 | 0 | 0 | 0 | |
06/09/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
05/09/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
04/09/2024 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
30/08/2024 |
16.10
|
1,100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
29/08/2024 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
28/08/2024 |
16.20
|
200 | 16 | 16.20 | 16 | 0 | 0 | 0 | |
27/08/2024 |
16
|
500 | 15.50 | 16 | 15.50 | 0 | 0 | 0 | |
26/08/2024 |
16
|
500 | 16 | 16 | 16 | 0 | 0 | 0 | |
23/08/2024 |
16
|
21,300 | 15.50 | 16 | 15.20 | 0 | 0 | 0 | |
22/08/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
21/08/2024 |
16.20
|
15,500 | 15.80 | 16.20 | 15.50 | 0 | 0 | 0 | |
20/08/2024 |
16.30
|
1,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
19/08/2024 |
16.30
|
31,500 | 16.70 | 16.70 | 15.50 | 0 | 0 | 0 | |
16/08/2024 |
16.50
|
2,700 | 16.50 | 16.60 | 15.70 | 0 | 0 | 0 | |
15/08/2024 |
16.50
|
800 | 16.20 | 16.50 | 16 | 0 | 0 | 0 | |
14/08/2024 |
16.50
|
4,900 | 15.80 | 16.50 | 15.80 | 0 | 0 | 0 | |
13/08/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
12/08/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
09/08/2024 |
16.80
|
2,200 | 16.80 | 16.80 | 15.90 | 0 | 0 | 0 | |
08/08/2024 |
16.90
|
600 | 16.50 | 16.90 | 16.50 | 0 | 0 | 0 | |
07/08/2024 |
16.70
|
10,200 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 | |
06/08/2024 |
16.80
|
1,900 | 16.50 | 16.80 | 15.10 | 0 | 0 | 0 | |
05/08/2024 |
16.50
|
6,000 | 16.90 | 16.90 | 16.50 | 0 | 0 | 0 | |
02/08/2024 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 | |
01/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
31/07/2024 |
17.50
|
1,700 | 17 | 17.50 | 17 | 0 | 0 | 0 | |
30/07/2024 |
17.30
|
600 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
29/07/2024 |
17.50
|
500 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
26/07/2024 |
17.70
|
600 | 16.90 | 17.70 | 16.90 | 0 | 0 | 0 | |
25/07/2024 |
17.90
|
19,600 | 17 | 17.90 | 16.80 | 0 | 0 | 0 | |
24/07/2024 |
18.20
|
400 | 16.80 | 18.20 | 16.80 | 0 | 0 | 0 | |
23/07/2024 |
18.30
|
1,000 | 17.80 | 18.30 | 17.80 | 0 | 0 | 0 | |
22/07/2024 |
17.80
|
2,100 | 17.90 | 17.90 | 17 | 0 | 0 | 0 | |
19/07/2024 |
18
|
13,300 | 18 | 19.70 | 17.50 | 0 | 0 | 0 | |
18/07/2024 |
18.70
|
11,300 | 18.50 | 18.70 | 18 | 0 | 0 | 0 | |
17/07/2024 |
18.50
|
1,000 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
16/07/2024 |
18.50
|
6,100 | 18.90 | 19.40 | 18 | 0 | 0 | 0 | |
15/07/2024 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 | |
12/07/2024 |
18.90
|
6,800 | 18 | 19.20 | 17.60 | 0 | 0 | 0 | |
11/07/2024 |
19.40
|
4,100 | 19.40 | 19.40 | 18.90 | 0 | 0 | 0 | |
10/07/2024 |
19.40
|
2,200 | 18.70 | 19.50 | 18.70 | 0 | 0 | 0 | |
09/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
09/07/2024 |
19.10
|
5,100 | 19.20 | 19.20 | 18.90 | 0 | 0 | 0 | |
08/07/2024 |
18.52
|
25,800 | 16.61 | 18.70 | 16.61 | 0 | 0 | 0 | |
05/07/2024 |
17.65
|
600 | 19.30 | 19.30 | 17.65 | 0 | 0 | 0 | |
04/07/2024 |
19.39
|
200 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
03/07/2024 |
19.30
|
1,900 | 18.87 | 19.30 | 18.87 | 0 | 0 | 0 | |
02/07/2024 |
19.57
|
600 | 19.57 | 19.57 | 19.57 | 0 | 0 | 0 | |
01/07/2024 |
19.57
|
3,900 | 18.87 | 19.57 | 18.78 | 0 | 0 | 0 | |
28/06/2024 |
19.30
|
4,700 | 19.83 | 19.83 | 18.70 | 0 | 0 | 0 | |
27/06/2024 |
18.78
|
13,300 | 19.30 | 19.83 | 18.35 | 0 | 0 | 0 | |
26/06/2024 |
19.30
|
6,000 | 18.26 | 19.39 | 18.26 | 0 | 0 | 0 | |
25/06/2024 |
18.26
|
12,100 | 18.96 | 19.13 | 17.83 | 0 | 0 | 0 | |
24/06/2024 |
19.39
|
9,800 | 18.96 | 19.83 | 18.52 | 0 | 0 | 0 | |
21/06/2024 |
18.52
|
16,800 | 17.13 | 18.52 | 17.13 | 0 | 0 | 0 | |
20/06/2024 |
16.87
|
1,000 | 16.70 | 16.87 | 16.70 | 0 | 0 | 0 | |
19/06/2024 |
16.87
|
4,900 | 16.87 | 16.87 | 16.70 | 0 | 0 | 0 | |
18/06/2024 |
16.61
|
2,400 | 16.61 | 16.61 | 16.35 | 0 | 0 | 0 | |
17/06/2024 |
16.35
|
600 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
14/06/2024 |
16.52
|
1,800 | 16.61 | 16.70 | 16.52 | 0 | 0 | 0 | |
13/06/2024 |
16.52
|
6,700 | 16.70 | 16.78 | 16.52 | 0 | 0 | 0 | |
12/06/2024 |
16.70
|
500 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
11/06/2024 |
16.61
|
200 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
10/06/2024 |
17.04
|
15,600 | 16.52 | 17.04 | 16.26 | 0 | 0 | 0 | |
07/06/2024 |
16.52
|
54,300 | 16.35 | 16.70 | 16.35 | 0 | 0 | 0 | |
06/06/2024 |
16.17
|
7,600 | 16.43 | 16.43 | 16.09 | 0 | 0 | 0 | |
05/06/2024 |
16.09
|
4,300 | 16.52 | 16.52 | 16.09 | 0 | 0 | 0 | |
04/06/2024 |
16.61
|
3,600 | 16.26 | 16.61 | 16.26 | 0 | 0 | 0 | |
03/06/2024 |
16.70
|
200 | 16.61 | 16.70 | 16.61 | 0 | 0 | 0 | |
31/05/2024 |
16.52
|
6,300 | 16.26 | 16.52 | 16.17 | 0 | 0 | 0 | |
30/05/2024 |
16.52
|
11,300 | 16.52 | 16.52 | 16.17 | 0 | 0 | 0 | |
29/05/2024 |
16.52
|
8,200 | 16.52 | 16.52 | 16.35 | 0 | 0 | 0 | |
28/05/2024 |
16.52
|
10,900 | 16.43 | 16.52 | 16.26 | 0 | 0 | 0 | |
27/05/2024 |
16.17
|
7,300 | 16.09 | 16.17 | 16.09 | 0 | 0 | 0 | |
24/05/2024 |
16.43
|
9,700 | 16.43 | 16.43 | 16 | 0 | 0 | 0 | |
23/05/2024 |
16.52
|
5,200 | 16.43 | 16.52 | 16.26 | 0 | 0 | 0 | |
22/05/2024 |
16.26
|
8,900 | 16.35 | 16.43 | 16.26 | 0 | 0 | 0 | |
21/05/2024 |
16.35
|
6,300 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
20/05/2024 |
16.35
|
12,700 | 16.61 | 16.61 | 16.35 | 0 | 0 | 0 | |
17/05/2024 |
16.70
|
16,600 | 16.61 | 16.70 | 16.26 | 0 | 0 | 0 | |
16/05/2024 |
16.61
|
100 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
15/05/2024 |
16.26
|
12,300 | 16.70 | 16.70 | 16.26 | 0 | 0 | 0 | |
14/05/2024 |
16.70
|
42,400 | 16.52 | 16.70 | 16.52 | 0 | 0 | 0 | |
13/05/2024 |
16.52
|
2,200 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
10/05/2024 |
16.52
|
4,200 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
09/05/2024 |
16.52
|
23,900 | 16.61 | 16.70 | 15.83 | 0 | 0 | 0 | |
08/05/2024 |
16.52
|
7,900 | 16.52 | 16.61 | 15.83 | 0 | 0 | 0 | |
07/05/2024 |
16.52
|
2,000 | 16.26 | 16.52 | 16.26 | 0 | 0 | 0 | |
06/05/2024 |
16.26
|
7,900 | 16.09 | 16.78 | 15.83 | 0 | 0 | 0 | |
03/05/2024 |
16.09
|
3,800 | 15.74 | 16.09 | 15.74 | 0 | 0 | 0 | |
02/05/2024 |
17.13
|
85,800 | 15.65 | 17.22 | 15.57 | 0 | 0 | 0 | |
26/04/2024 |
17.22
|
67,900 | 18.52 | 18.87 | 17.22 | 0 | 0 | 0 |