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 | -0.59% | 306,800 | 0 | 0 |
16.30
17.60
16.80
|
2 tháng
(2024-07-22) |
-1 | -5.62% | 432,600 | 0 | 0 |
16.30
18.30
16.80
|
3 tháng
(2024-06-20) |
-1.99 | -10.57% | 1,078,900 | 0 | 0 |
16.30
18.90
16.80
|
6 tháng
(2024-03-22) |
-0.96 | -5.39% | 2,503,600 | -500 | -0.0 |
16.30
20.09
16.80
|
12 tháng
(2023-09-25) |
-2.92 | -14.81% | 6,797,500 | -500 | -0.0 |
16.30
21.59
16.80
|
24 tháng
(2022-09-29) |
7.55 | 81.58% | 17,689,367 | -600 | -0.0 |
8.50
21.68
16.80
|
36 tháng
(2021-10-04) |
10.44 | 164.35% | 46,319,935 | -3,700 | -0.1 |
6.07
38.32
16.80
|
60 tháng
(2019-10-15) |
14.46 | 619.04% | 69,706,488 | -25,700 | -0.3 |
1.50
38.32
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
16.80
|
1,000 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
18/09/2024 |
16.80
|
1,300 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 | |
17/09/2024 |
16.60
|
300 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
16/09/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
13/09/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
12/09/2024 |
16.90
|
3,800 | 17.20 | 17.30 | 16.60 | 0 | 0 | 0 | |
11/09/2024 |
16.30
|
1,900 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
10/09/2024 |
16.90
|
2,500 | 16.20 | 16.90 | 16.20 | 0 | 0 | 0 | |
09/09/2024 |
17
|
500 | 17 | 17 | 17 | 0 | 0 | 0 | |
06/09/2024 |
17
|
1,300 | 17 | 17 | 17 | 0 | 0 | 0 | |
05/09/2024 |
16.90
|
1,100 | 16.20 | 16.90 | 16.20 | 0 | 0 | 0 | |
04/09/2024 |
17.60
|
200 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
30/08/2024 |
17
|
6,700 | 16.60 | 17 | 16.60 | 0 | 0 | 0 | |
29/08/2024 |
17
|
700 | 16.60 | 17 | 16.60 | 0 | 0 | 0 | |
28/08/2024 |
17
|
2,200 | 16.60 | 17 | 15.90 | 0 | 0 | 0 | |
27/08/2024 |
17
|
35,500 | 16.40 | 17 | 16.40 | 0 | 0 | 0 | |
26/08/2024 |
17
|
227,300 | 16.30 | 17 | 16.30 | 0 | 0 | 0 | |
23/08/2024 |
16.90
|
2,400 | 16.10 | 16.90 | 16.10 | 0 | 0 | 0 | |
22/08/2024 |
16.90
|
2,100 | 16.10 | 16.90 | 16.10 | 0 | 0 | 0 | |
21/08/2024 |
16.90
|
1,200 | 16.50 | 16.90 | 16.50 | 0 | 0 | 0 | |
20/08/2024 |
17
|
5,400 | 16.40 | 17 | 16.30 | 0 | 0 | 0 | |
19/08/2024 |
16.90
|
10,400 | 16.70 | 16.90 | 16.30 | 0 | 0 | 0 | |
16/08/2024 |
17.40
|
12,100 | 17 | 17.40 | 16 | 0 | 0 | 0 | |
15/08/2024 |
17
|
2,000 | 17 | 17 | 17 | 0 | 0 | 0 | |
14/08/2024 |
17.40
|
2,300 | 17.90 | 17.90 | 16.60 | 0 | 0 | 0 | |
13/08/2024 |
17
|
3,300 | 17.40 | 17.40 | 16.70 | 0 | 0 | 0 | |
12/08/2024 |
17.50
|
1,100 | 16.60 | 17.50 | 16.60 | 0 | 0 | 0 | |
09/08/2024 |
17.20
|
4,800 | 16.30 | 17.30 | 16.30 | 0 | 0 | 0 | |
08/08/2024 |
17.40
|
500 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
07/08/2024 |
17
|
4,100 | 16.50 | 17 | 16.40 | 0 | 0 | 0 | |
06/08/2024 |
17
|
2,000 | 17 | 17 | 17 | 0 | 0 | 0 | |
05/08/2024 |
17.20
|
5,800 | 16.60 | 17.20 | 16.60 | 0 | 0 | 0 | |
02/08/2024 |
17.50
|
5,000 | 16.80 | 17.50 | 16.80 | 0 | 0 | 0 | |
01/08/2024 |
16.80
|
19,400 | 17.10 | 17.10 | 16.40 | 0 | 0 | 0 | |
31/07/2024 |
17.80
|
2,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
30/07/2024 |
17.20
|
4,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
29/07/2024 |
17.80
|
4,200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
26/07/2024 |
18.30
|
9,200 | 17.10 | 19.20 | 17 | 0 | 0 | 0 | |
25/07/2024 |
17.80
|
29,100 | 17 | 17.80 | 17 | 0 | 0 | 0 | |
24/07/2024 |
17.70
|
2,700 | 16.90 | 17.70 | 16.90 | 0 | 0 | 0 | |
23/07/2024 |
17.80
|
1,700 | 17 | 17.80 | 16.90 | 0 | 0 | 0 | |
22/07/2024 |
17.80
|
10,500 | 17 | 17.90 | 16.80 | 0 | 0 | 0 | |
19/07/2024 |
17.90
|
7,600 | 17.30 | 18.10 | 17.20 | 0 | 0 | 0 | |
18/07/2024 |
18.20
|
47,500 | 16.70 | 18.20 | 16.70 | 0 | 0 | 0 | |
17/07/2024 |
17.90
|
22,700 | 17.60 | 17.90 | 17.10 | 0 | 0 | 0 | |
16/07/2024 |
18
|
5,000 | 19.50 | 19.50 | 16.90 | 0 | 0 | 0 | |
15/07/2024 |
18.30
|
32,100 | 16.80 | 18.40 | 15.60 | 0 | 0 | 0 | |
12/07/2024 |
16.80
|
45,700 | 18 | 18.10 | 16.80 | 0 | 0 | 0 | |
11/07/2024 |
18.60
|
2,100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
10/07/2024 |
18.60
|
51,300 | 18.10 | 18.80 | 18.10 | 0 | 0 | 0 | |
09/07/2024 |
18.80
|
5,400 | 18.10 | 18.80 | 18.10 | 0 | 0 | 0 | |
08/07/2024 |
18.80
|
8,900 | 18.10 | 18.80 | 18.10 | 0 | 0 | 0 | |
05/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
05/07/2024 |
18.90
|
20,900 | 17.90 | 18.90 | 17.80 | 0 | 0 | 0 | |
04/07/2024 |
17.57
|
25,200 | 17.29 | 17.57 | 16.64 | 0 | 0 | 0 | |
03/07/2024 |
17.66
|
3,800 | 18.41 | 18.41 | 17.38 | 0 | 0 | 0 | |
02/07/2024 |
18.50
|
46,000 | 17.10 | 18.50 | 17.10 | 0 | 0 | 0 | |
01/07/2024 |
17.85
|
61,900 | 17.01 | 17.85 | 16.73 | 0 | 0 | 0 | |
28/06/2024 |
17.66
|
7,000 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
27/06/2024 |
17.66
|
8,400 | 17.01 | 17.66 | 17.01 | 0 | 0 | 0 | |
26/06/2024 |
17.66
|
19,000 | 17.20 | 17.66 | 17.01 | 0 | 0 | 0 | |
25/06/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
24/06/2024 |
17.85
|
105,300 | 16.92 | 17.94 | 16.92 | 0 | 0 | 0 | |
21/06/2024 |
18.79
|
1,500 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
20/06/2024 |
18.79
|
118,900 | 17.48 | 18.88 | 17.20 | 0 | 0 | 0 | |
19/06/2024 |
18.97
|
1,600 | 18.13 | 18.97 | 18.13 | 0 | 0 | 0 | |
18/06/2024 |
19.07
|
4,300 | 18.79 | 19.07 | 18.22 | 0 | 0 | 0 | |
17/06/2024 |
18.50
|
9,200 | 18.22 | 18.50 | 18.22 | 0 | 0 | 0 | |
14/06/2024 |
18.50
|
28,000 | 18.32 | 18.60 | 18.22 | 0 | 0 | 0 | |
13/06/2024 |
18.60
|
11,600 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
12/06/2024 |
18.60
|
58,300 | 19.16 | 19.16 | 18.22 | 0 | 0 | 0 | |
11/06/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
10/06/2024 |
20
|
16,800 | 19.16 | 20 | 19.16 | 0 | 0 | 0 | |
07/06/2024 |
20
|
41,800 | 19.63 | 20 | 18.69 | 0 | 0 | 0 | |
06/06/2024 |
20
|
21,200 | 18.79 | 20.19 | 18.69 | 0 | 0 | 0 | |
05/06/2024 |
20.09
|
38,900 | 18.50 | 20.09 | 18.41 | 0 | 0 | 0 | |
04/06/2024 |
18.88
|
10,000 | 18.79 | 18.88 | 18.50 | 0 | 0 | 0 | |
03/06/2024 |
18.79
|
28,100 | 18.69 | 18.97 | 18.50 | 0 | 0 | 0 | |
31/05/2024 |
18.69
|
20,100 | 18.50 | 18.97 | 18.41 | 0 | 0 | 0 | |
30/05/2024 |
18.69
|
14,700 | 18.69 | 18.69 | 18.41 | 0 | 0 | 0 | |
29/05/2024 |
18.69
|
23,700 | 18.50 | 18.69 | 18.50 | 0 | 0 | 0 | |
28/05/2024 |
18.69
|
21,300 | 18.13 | 18.69 | 18.13 | 0 | 0 | 0 | |
27/05/2024 |
18.13
|
55,600 | 18.13 | 18.13 | 17.94 | 0 | 0 | 0 | |
24/05/2024 |
17.57
|
12,400 | 17.66 | 17.66 | 17.38 | 0 | 0 | 0 | |
23/05/2024 |
17.76
|
26,500 | 17.57 | 17.76 | 16.92 | 0 | 0 | 0 | |
22/05/2024 |
17.66
|
2,100 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
21/05/2024 |
17.66
|
3,300 | 16.54 | 17.66 | 16.54 | 0 | 0 | 0 | |
20/05/2024 |
17.57
|
8,400 | 17.10 | 17.57 | 17.10 | 0 | 0 | 0 | |
17/05/2024 |
17.57
|
13,600 | 17.66 | 17.66 | 17.10 | 0 | 0 | 0 | |
16/05/2024 |
17.76
|
5,100 | 17.38 | 17.94 | 17.38 | 0 | 0 | 0 | |
15/05/2024 |
18.13
|
29,400 | 18.22 | 18.22 | 17.10 | 0 | 0 | 0 | |
14/05/2024 |
18.22
|
15,400 | 17.48 | 18.22 | 16.82 | 0 | 0 | 0 | |
13/05/2024 |
18.41
|
10,100 | 18.04 | 18.41 | 17.94 | 0 | 0 | 0 | |
10/05/2024 |
18.69
|
52,100 | 17.57 | 19.25 | 17.57 | 0 | 0 | 0 | |
09/05/2024 |
17.76
|
26,000 | 16.82 | 18.13 | 16.82 | 0 | 0 | 0 | |
08/05/2024 |
17.66
|
26,100 | 16.07 | 17.66 | 16.07 | 0 | 0 | 0 | |
07/05/2024 |
17.01
|
2,000 | 16.92 | 17.66 | 16.92 | 0 | 0 | 0 | |
06/05/2024 |
17.66
|
21,500 | 16.92 | 17.66 | 16.82 | 0 | 0 | 0 | |
03/05/2024 |
17.76
|
14,300 | 16.92 | 17.76 | 16.07 | 0 | 0 | 0 | |
02/05/2024 |
17.76
|
2,200 | 16.82 | 17.76 | 16.82 | 0 | 0 | 0 | |
26/04/2024 |
16.82
|
10,000 | 17.94 | 17.94 | 16.82 | 0 | 0 | 0 |