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) |
-0.45 | -2.53% | 465,200 | 0 | 0 |
17.10
18
17.35
|
2 tháng
(2024-07-22) |
-1.10 | -5.96% | 1,212,300 | 0 | 0 |
17.10
18.45
17.35
|
3 tháng
(2024-06-20) |
-1.05 | -5.71% | 2,489,200 | 0 | 0 |
17.10
19.35
17.35
|
6 tháng
(2024-03-22) |
-1.63 | -8.60% | 5,994,300 | 0 | 0 |
16.84
19.81
17.35
|
12 tháng
(2023-09-25) |
2.08 | 13.64% | 12,340,400 | -50,000 | -0.9 |
14.39
19.96
17.35
|
24 tháng
(2022-09-29) |
-0.31 | -1.76% | 19,019,400 | -217,976 | -36.9 |
9.52
19.96
17.35
|
36 tháng
(2021-10-04) |
-0.64 | -3.58% | 37,347,900 | -813,376 | -69.2 |
9.52
35.32
17.35
|
60 tháng
(2019-10-15) |
8.21 | 89.80% | 44,928,890 | 105,144 | -46.3 |
7.13
35.32
17.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
17.35
|
3,600 | 17.40 | 17.55 | 17.30 | 0 | 0 | 0 | |
18/09/2024 |
17.35
|
10,800 | 17.35 | 17.40 | 17.25 | 0 | 0 | 0 | |
17/09/2024 |
17.25
|
47,000 | 17.10 | 17.25 | 17.05 | 0 | 0 | 0 | |
16/09/2024 |
17.10
|
44,500 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 | |
13/09/2024 |
17.30
|
7,500 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 | |
12/09/2024 |
17.50
|
26,800 | 17.40 | 17.55 | 17.40 | 0 | 0 | 0 | |
11/09/2024 |
17.40
|
49,700 | 17.45 | 17.45 | 17.10 | 0 | 0 | 0 | |
10/09/2024 |
17.45
|
21,200 | 17.50 | 17.55 | 17.45 | 0 | 0 | 0 | |
09/09/2024 |
17.50
|
15,100 | 17.70 | 17.70 | 17.45 | 0 | 0 | 0 | |
06/09/2024 |
17.55
|
16,900 | 17.55 | 17.70 | 17.55 | 0 | 0 | 0 | |
05/09/2024 |
17.70
|
27,200 | 17.60 | 17.70 | 17.55 | 0 | 0 | 0 | |
04/09/2024 |
17.70
|
22,200 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 | |
30/08/2024 |
17.80
|
6,300 | 17.95 | 17.95 | 17.70 | 0 | 0 | 0 | |
29/08/2024 |
17.75
|
9,300 | 17.65 | 17.75 | 17.60 | 0 | 0 | 0 | |
28/08/2024 |
17.70
|
11,000 | 17.60 | 17.80 | 17.60 | 0 | 0 | 0 | |
27/08/2024 |
17.75
|
18,500 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 | |
26/08/2024 |
17.80
|
7,800 | 18 | 18 | 17.80 | 0 | 0 | 0 | |
23/08/2024 |
18
|
17,200 | 17.95 | 18 | 17.70 | 0 | 0 | 0 | |
22/08/2024 |
17.95
|
34,300 | 17.90 | 18 | 17.80 | 0 | 0 | 0 | |
21/08/2024 |
17.90
|
19,600 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 | |
20/08/2024 |
17.80
|
32,800 | 17.80 | 18 | 17.75 | 0 | 0 | 0 | |
19/08/2024 |
17.80
|
19,500 | 17.80 | 17.90 | 17.70 | 0 | 0 | 0 | |
16/08/2024 |
17.80
|
50,700 | 17.50 | 18.50 | 17.50 | 0 | 0 | 0 | |
15/08/2024 |
17.55
|
13,900 | 17.45 | 17.55 | 17.45 | 0 | 0 | 0 | |
14/08/2024 |
17.45
|
5,100 | 17.50 | 17.50 | 17.35 | 0 | 0 | 0 | |
13/08/2024 |
17.50
|
9,600 | 17.75 | 17.80 | 17.45 | 0 | 0 | 0 | |
12/08/2024 |
17.70
|
18,500 | 17.45 | 18 | 17.40 | 0 | 0 | 0 | |
09/08/2024 |
17.45
|
23,100 | 17.45 | 17.55 | 17.40 | 0 | 0 | 0 | |
08/08/2024 |
17.40
|
11,400 | 17.40 | 17.45 | 17.40 | 0 | 0 | 0 | |
07/08/2024 |
17.40
|
15,700 | 17.30 | 17.40 | 17.15 | 0 | 0 | 0 | |
06/08/2024 |
17.30
|
45,800 | 16.90 | 17.50 | 16.90 | 0 | 0 | 0 | |
05/08/2024 |
17.15
|
53,200 | 17.60 | 17.65 | 16.80 | 0 | 0 | 0 | |
02/08/2024 |
17.65
|
57,500 | 17.85 | 17.85 | 17.65 | 0 | 0 | 0 | |
01/08/2024 |
17.90
|
31,800 | 18.15 | 18.15 | 17.75 | 0 | 0 | 0 | |
31/07/2024 |
18.10
|
29,900 | 18 | 18.10 | 17.95 | 0 | 0 | 0 | |
30/07/2024 |
18
|
46,700 | 18 | 18.20 | 17.95 | 0 | 0 | 0 | |
29/07/2024 |
18.10
|
51,600 | 18 | 18.10 | 17.90 | 0 | 0 | 0 | |
26/07/2024 |
18.10
|
36,300 | 18.15 | 18.15 | 17.90 | 0 | 0 | 0 | |
25/07/2024 |
18.10
|
44,300 | 18.10 | 18.10 | 17.65 | 0 | 0 | 0 | |
24/07/2024 |
18.10
|
69,700 | 18.20 | 18.20 | 17.90 | 0 | 0 | 0 | |
23/07/2024 |
18.30
|
29,800 | 18.40 | 18.50 | 18.30 | 0 | 0 | 0 | |
22/07/2024 |
18.45
|
102,500 | 18.65 | 18.75 | 17.80 | 0 | 0 | 0 | |
19/07/2024 |
18.60
|
52,600 | 19 | 19 | 18.55 | 0 | 0 | 0 | |
18/07/2024 |
19
|
18,700 | 19 | 19.20 | 18.95 | 0 | 0 | 0 | |
17/07/2024 |
19
|
248,800 | 19.20 | 19.80 | 18.70 | 0 | 0 | 0 | |
16/07/2024 |
19.20
|
44,300 | 19.30 | 19.30 | 18.75 | 0 | 0 | 0 | |
15/07/2024 |
19
|
17,400 | 19 | 19.45 | 18.85 | 0 | 0 | 0 | |
12/07/2024 |
19
|
63,400 | 19.35 | 19.35 | 18.90 | 0 | 0 | 0 | |
11/07/2024 |
19.35
|
192,600 | 19 | 20 | 18.90 | 0 | 0 | 0 | |
10/07/2024 |
18.90
|
94,300 | 18.45 | 18.90 | 18.35 | 0 | 0 | 0 | |
09/07/2024 |
18.45
|
35,800 | 18.55 | 18.60 | 18.45 | 0 | 0 | 0 | |
08/07/2024 |
18.45
|
46,900 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 | |
05/07/2024 |
18.50
|
30,700 | 18.45 | 18.55 | 18.35 | 0 | 0 | 0 | |
04/07/2024 |
18.45
|
31,100 | 18.50 | 18.55 | 18.35 | 0 | 0 | 0 | |
03/07/2024 |
18.35
|
11,700 | 18.30 | 18.35 | 18.30 | 0 | 0 | 0 | |
02/07/2024 |
18.30
|
23,500 | 18.30 | 18.40 | 18.30 | 0 | 0 | 0 | |
01/07/2024 |
18.30
|
31,600 | 18.25 | 18.30 | 18.15 | 0 | 0 | 0 | |
28/06/2024 |
18.30
|
36,200 | 18.45 | 18.55 | 18.30 | 0 | 0 | 0 | |
27/06/2024 |
18.60
|
86,900 | 18.45 | 19.30 | 18.40 | 0 | 0 | 0 | |
26/06/2024 |
18.40
|
26,400 | 18.30 | 18.55 | 18.30 | 0 | 0 | 0 | |
25/06/2024 |
18.40
|
21,900 | 18.50 | 18.55 | 18.25 | 0 | 0 | 0 | |
24/06/2024 |
18.50
|
74,900 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 | |
21/06/2024 |
18.50
|
45,900 | 18.40 | 18.50 | 18.35 | 0 | 0 | 0 | |
20/06/2024 |
18.40
|
41,300 | 18.35 | 18.50 | 18.25 | 0 | 0 | 0 | |
19/06/2024 |
18.35
|
29,800 | 18.55 | 18.55 | 18.35 | 0 | 0 | 0 | |
18/06/2024 |
18.50
|
34,200 | 18.50 | 18.60 | 18.40 | 0 | 0 | 0 | |
17/06/2024 |
18.35
|
51,100 | 18.30 | 18.40 | 18.25 | 0 | 0 | 0 | |
14/06/2024 |
18.30
|
77,100 | 18.30 | 18.50 | 18.30 | 0 | 0 | 0 | |
13/06/2024 |
18.30
|
44,500 | 18.55 | 18.55 | 18.25 | 0 | 0 | 0 | |
12/06/2024 |
18.30
|
36,200 | 18.35 | 18.35 | 18.05 | 0 | 0 | 0 | |
11/06/2024 |
18.35
|
33,900 | 18.55 | 18.60 | 18.30 | 0 | 0 | 0 | |
10/06/2024 |
18.55
|
31,600 | 18.65 | 18.75 | 18.55 | 0 | 0 | 0 | |
07/06/2024 |
18.65
|
31,000 | 18.85 | 18.85 | 18.10 | 0 | 0 | 0 | |
06/06/2024 |
18.70
|
33,200 | 18.40 | 18.80 | 18.40 | 0 | 0 | 0 | |
05/06/2024 |
18.40
|
12,700 | 18.40 | 18.55 | 18.30 | 0 | 0 | 0 | |
04/06/2024 |
18.50
|
127,200 | 18.60 | 18.60 | 18.20 | 0 | 0 | 0 | |
03/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
03/06/2024 |
18.30
|
76,700 | 18.40 | 18.60 | 18.30 | 0 | 0 | 0 | |
31/05/2024 |
18.35
|
97,100 | 18.40 | 18.59 | 18.16 | 0 | 0 | 0 | |
30/05/2024 |
18.59
|
46,000 | 18.50 | 18.79 | 18.20 | 0 | 0 | 0 | |
29/05/2024 |
18.59
|
108,900 | 18.98 | 19.08 | 18.35 | 0 | 0 | 0 | |
28/05/2024 |
18.74
|
17,700 | 18.93 | 18.98 | 18.64 | 0 | 0 | 0 | |
27/05/2024 |
18.74
|
20,900 | 18.98 | 18.98 | 18.54 | 0 | 0 | 0 | |
24/05/2024 |
18.79
|
49,000 | 18.98 | 18.98 | 18.40 | 0 | 0 | 0 | |
23/05/2024 |
18.93
|
27,800 | 19.18 | 19.18 | 18.79 | 0 | 0 | 0 | |
22/05/2024 |
19.18
|
274,400 | 18.64 | 19.47 | 18.50 | 0 | 0 | 0 | |
21/05/2024 |
18.40
|
48,200 | 18.50 | 18.50 | 18.11 | 0 | 0 | 0 | |
20/05/2024 |
18.40
|
40,800 | 18.84 | 18.84 | 18.30 | 0 | 0 | 0 | |
17/05/2024 |
18.54
|
89,300 | 18.35 | 18.79 | 18.35 | 0 | 0 | 0 | |
16/05/2024 |
18.35
|
84,100 | 18.35 | 18.50 | 18.06 | 0 | 0 | 0 | |
15/05/2024 |
18.01
|
83,800 | 17.52 | 18.11 | 17.43 | 0 | 0 | 0 | |
14/05/2024 |
17.52
|
13,400 | 17.52 | 17.77 | 17.52 | 0 | 0 | 0 | |
13/05/2024 |
17.67
|
22,300 | 17.67 | 17.67 | 17.38 | 0 | 0 | 0 | |
10/05/2024 |
17.67
|
35,000 | 17.72 | 17.72 | 17.47 | 0 | 0 | 0 | |
09/05/2024 |
17.72
|
11,800 | 17.81 | 17.81 | 17.62 | 0 | 0 | 0 | |
08/05/2024 |
17.72
|
6,200 | 17.57 | 17.72 | 17.57 | 0 | 0 | 0 | |
07/05/2024 |
17.72
|
5,700 | 17.86 | 17.86 | 17.67 | 0 | 0 | 0 | |
06/05/2024 |
17.72
|
43,200 | 17.18 | 17.81 | 17.18 | 0 | 0 | 0 | |
03/05/2024 |
17.52
|
30,800 | 17.62 | 17.62 | 17.13 | 0 | 0 | 0 | |
02/05/2024 |
17.62
|
42,300 | 17.33 | 17.67 | 17.33 | 0 | 0 | 0 | |
26/04/2024 |
17.47
|
38,300 | 17.43 | 17.72 | 17.33 | 0 | 0 | 0 |