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) |
0.30 | 1.84% | 85,100 | 21,200 | 0.4 |
16
16.80
16.60
|
2 tháng
(2024-07-22) |
0.76 | 4.81% | 212,300 | 16,300 | 0.3 |
15.65
16.80
16.60
|
3 tháng
(2024-06-20) |
1.33 | 8.69% | 329,300 | 17,000 | 0.3 |
14.80
16.80
16.60
|
6 tháng
(2024-03-22) |
2.65 | 18.97% | 797,000 | 134,700 | 2.1 |
13.76
16.80
16.60
|
12 tháng
(2023-09-25) |
5.38 | 47.96% | 2,609,400 | 481,300 | 6.9 |
10.46
16.80
16.60
|
24 tháng
(2022-09-29) |
6.13 | 58.53% | 3,683,603 | 800,000 | 10.9 |
8.71
16.80
16.60
|
36 tháng
(2021-10-04) |
5.27 | 46.51% | 4,652,906 | 869,900 | 11.8 |
8.71
16.80
16.60
|
60 tháng
(2019-10-15) |
8.51 | 105.14% | 5,160,407 | 872,000 | 11.8 |
7.44
16.80
16.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
16.60
|
8,200 | 16.60 | 16.60 | 16.50 | 3,000 | 0 | 0.0 | |
18/09/2024 |
16.60
|
600 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
17/09/2024 |
16.50
|
7,200 | 16.50 | 16.50 | 16.40 | 5,000 | 0 | 0.1 | |
16/09/2024 |
16.50
|
1,300 | 16.60 | 16.60 | 16.50 | 0 | 0 | 0 | |
13/09/2024 |
16.60
|
12,200 | 16.40 | 16.60 | 16.40 | 4,200 | 0 | 0.1 | |
12/09/2024 |
16.50
|
1,500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
11/09/2024 |
16.60
|
1,200 | 16.60 | 16.60 | 16.40 | 0 | 0 | 0 | |
10/09/2024 |
16.70
|
800 | 16.40 | 16.70 | 16.40 | 0 | 0 | 0 | |
09/09/2024 |
16.40
|
3,500 | 16.30 | 16.70 | 16.30 | 0 | 0 | 0 | |
06/09/2024 |
16.40
|
10,000 | 16.40 | 16.50 | 16.40 | 1,000 | 1,800 | -0.0 | |
05/09/2024 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
04/09/2024 |
16.40
|
5,000 | 16.40 | 16.40 | 16.20 | 0 | 0 | 0 | |
30/08/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
29/08/2024 |
16.70
|
200 | 16.10 | 16.70 | 16.10 | 0 | 0 | 0 | |
28/08/2024 |
16.70
|
9,900 | 16.60 | 16.70 | 16.60 | 1,800 | 0 | 0.0 | |
27/08/2024 |
16.50
|
21,700 | 16.60 | 16.60 | 16.30 | 10,000 | 0 | 0.2 | |
26/08/2024 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
23/08/2024 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
22/08/2024 |
16.80
|
4,600 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
21/08/2024 |
16.30
|
700 | 16.80 | 16.80 | 16.30 | 0 | 0 | 0 | |
20/08/2024 |
16
|
1,100 | 16.30 | 16.30 | 16 | 0 | 0 | 0 | |
19/08/2024 |
16.30
|
3,300 | 16.30 | 16.60 | 16.30 | 1,000 | 0 | 0.0 | |
16/08/2024 |
16.50
|
4,400 | 16.30 | 16.50 | 16.30 | 0 | 0 | 0 | |
15/08/2024 |
16.30
|
1,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
14/08/2024 |
16
|
5,000 | 16.70 | 16.70 | 16 | 0 | 5,000 | -0.1 | |
13/08/2024 |
16.70
|
2,300 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 | |
12/08/2024 |
16.70
|
10,500 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 | |
09/08/2024 |
16.80
|
700 | 16.70 | 16.80 | 16.60 | 100 | 0 | 0.0 | |
08/08/2024 |
16.70
|
3,200 | 16.70 | 17 | 16.70 | 0 | 0 | 0 | |
07/08/2024 |
16.70
|
300 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
06/08/2024 |
16.60
|
2,900 | 16.80 | 16.80 | 16.60 | 0 | 0 | 0 | |
05/08/2024 |
16.50
|
13,000 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
02/08/2024: Cổ tức tiền mặt tỉ lệ: 9.5% | |||||||||
02/08/2024 |
16.60
|
9,800 | 16.60 | 16.60 | 16.40 | 0 | 0 | 0 | |
01/08/2024 |
15.65
|
24,000 | 15.84 | 16.03 | 15.65 | 0 | 0 | 0 | |
31/07/2024 |
15.84
|
1,400 | 16.12 | 16.12 | 15.65 | 0 | 0 | 0 | |
30/07/2024 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
29/07/2024 |
16.03
|
1,700 | 16.03 | 16.50 | 16.03 | 0 | 0 | 0 | |
26/07/2024 |
16.03
|
8,800 | 15.74 | 16.03 | 15.74 | 0 | 0 | 0 | |
25/07/2024 |
15.74
|
8,900 | 15.84 | 15.93 | 15.74 | 0 | 0 | 0 | |
24/07/2024 |
15.93
|
4,200 | 15.74 | 15.93 | 15.74 | 0 | 0 | 0 | |
23/07/2024 |
15.74
|
10,700 | 15.84 | 15.84 | 15.65 | 0 | 0 | 0 | |
22/07/2024 |
15.84
|
14,300 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
19/07/2024 |
15.84
|
3,200 | 15.74 | 15.84 | 15.74 | 0 | 0 | 0 | |
18/07/2024 |
16.03
|
13,400 | 15.46 | 16.03 | 15.18 | 0 | 0 | 0 | |
17/07/2024 |
15.65
|
2,400 | 15.37 | 15.65 | 15.37 | 0 | 0 | 0 | |
16/07/2024 |
15.37
|
2,400 | 15.18 | 15.37 | 15.18 | 0 | 0 | 0 | |
15/07/2024 |
15.18
|
19,100 | 15.27 | 15.27 | 15.08 | 0 | 0 | 0 | |
12/07/2024 |
15.27
|
1,200 | 15.65 | 15.65 | 15.27 | 0 | 0 | 0 | |
11/07/2024 |
15.65
|
5,700 | 15.65 | 15.93 | 15.65 | 0 | 0 | 0 | |
10/07/2024 |
15.65
|
5,200 | 15.46 | 15.65 | 15.46 | 0 | 0 | 0 | |
09/07/2024 |
15.46
|
11,900 | 15.37 | 15.56 | 15.37 | 0 | 0 | 0 | |
08/07/2024 |
15.27
|
7,000 | 15.37 | 15.37 | 15.18 | 0 | 0 | 0 | |
05/07/2024 |
15.37
|
400 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
04/07/2024 |
15.08
|
7,000 | 15.65 | 15.65 | 15.08 | 0 | 0 | 0 | |
03/07/2024 |
14.99
|
1,300 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
02/07/2024 |
14.99
|
500 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
01/07/2024 |
14.99
|
4,300 | 14.80 | 14.99 | 14.80 | 0 | 0 | 0 | |
28/06/2024 |
14.80
|
800 | 15.08 | 15.08 | 14.80 | 0 | 0 | 0 | |
27/06/2024 |
15.08
|
7,000 | 15.65 | 15.65 | 14.99 | 0 | 0 | 0 | |
26/06/2024 |
14.99
|
2,200 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
25/06/2024 |
15.08
|
700 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
24/06/2024 |
15.27
|
3,400 | 15.08 | 15.27 | 14.99 | 0 | 0 | 0 | |
21/06/2024 |
15.08
|
14,900 | 15.37 | 15.37 | 15.08 | 700 | 0 | 0.0 | |
20/06/2024 |
15.27
|
3,000 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
19/06/2024 |
15.27
|
12,300 | 15.08 | 15.27 | 15.08 | 0 | 0 | 0 | |
18/06/2024 |
15.18
|
3,300 | 15.08 | 15.27 | 15.08 | 0 | 0 | 0 | |
17/06/2024 |
15.18
|
10,800 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
14/06/2024 |
15.08
|
2,400 | 15.27 | 15.27 | 15.08 | 0 | 0 | 0 | |
13/06/2024 |
15.18
|
2,500 | 15.27 | 15.27 | 15.18 | 0 | 0 | 0 | |
12/06/2024 |
15.08
|
4,000 | 17.06 | 17.06 | 15.08 | 0 | 0 | 0 | |
11/06/2024 |
15.18
|
6,000 | 15.08 | 15.18 | 14.71 | 0 | 0 | 0 | |
10/06/2024 |
15.08
|
2,100 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
07/06/2024 |
15.08
|
1,000 | 15.08 | 15.18 | 15.08 | 0 | 0 | 0 | |
06/06/2024 |
15.18
|
3,300 | 15.08 | 15.37 | 15.08 | 0 | 0 | 0 | |
05/06/2024 |
15.08
|
5,800 | 15.37 | 15.37 | 15.08 | 0 | 0 | 0 | |
04/06/2024 |
15.08
|
8,300 | 15.56 | 16.03 | 15.08 | 0 | 0 | 0 | |
03/06/2024 |
15.08
|
3,200 | 15.37 | 15.37 | 14.99 | 0 | 0 | 0 | |
31/05/2024 |
15.37
|
2,400 | 15.46 | 15.46 | 15.37 | 0 | 0 | 0 | |
30/05/2024 |
15.27
|
1,700 | 15.46 | 15.46 | 14.99 | 0 | 0 | 0 | |
29/05/2024 |
15.18
|
1,300 | 15.27 | 15.27 | 15.18 | 0 | 0 | 0 | |
28/05/2024 |
15.37
|
5,800 | 15.08 | 15.37 | 14.33 | 0 | 0 | 0 | |
27/05/2024 |
15.27
|
3,000 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
24/05/2024 |
15.18
|
3,300 | 15.37 | 15.46 | 15.18 | 0 | 0 | 0 | |
23/05/2024 |
15.27
|
200 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
22/05/2024 |
15.27
|
2,100 | 15.18 | 15.27 | 15.18 | 0 | 0 | 0 | |
21/05/2024 |
15.27
|
2,900 | 15.18 | 15.37 | 15.08 | 500 | 0 | 0.0 | |
20/05/2024 |
15.27
|
9,700 | 15.18 | 15.27 | 15.18 | 8,000 | 0 | 0.1 | |
17/05/2024 |
15.37
|
26,400 | 15.18 | 15.37 | 15.18 | 9,300 | 0 | 0.2 | |
16/05/2024 |
15.18
|
68,000 | 15.18 | 15.18 | 15.08 | 20,000 | 0 | 0.3 | |
15/05/2024 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
14/05/2024 |
15.18
|
1,700 | 14.61 | 15.18 | 14.61 | 0 | 0 | 0 | |
13/05/2024 |
15.18
|
2,600 | 14.99 | 15.27 | 14.71 | 1,200 | 0 | 0.0 | |
10/05/2024 |
14.99
|
100 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
09/05/2024 |
15.08
|
10,800 | 14.80 | 15.56 | 13.67 | 5,000 | 0 | 0.1 | |
08/05/2024 |
15.08
|
30,100 | 14.99 | 15.08 | 14.90 | 10,000 | 0 | 0.2 | |
07/05/2024 |
15.18
|
13,000 | 15.08 | 15.18 | 14.90 | 3,000 | 0 | 0.0 | |
06/05/2024 |
14.99
|
23,400 | 14.99 | 15.27 | 14.90 | 1,000 | 0 | 0.0 | |
03/05/2024 |
14.99
|
500 | 16.59 | 16.59 | 14.99 | 0 | 0 | 0 | |
02/05/2024 |
14.90
|
10,200 | 14.99 | 14.99 | 14.90 | 8,000 | 0 | 0.1 | |
26/04/2024 |
14.90
|
3,000 | 14.99 | 14.99 | 14.80 | 1,000 | 0 | 0.0 |