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) |
1.20 | 7.14% | 27,400 | 4,700 | 0.1 |
15.60
18
18
|
2 tháng
(2024-07-22) |
1 | 5.88% | 37,800 | 4,500 | 0.1 |
15.60
18
18
|
3 tháng
(2024-06-20) |
2.14 | 13.50% | 47,700 | 4,000 | 0.1 |
15.38
18
18
|
6 tháng
(2024-03-22) |
3.68 | 25.69% | 99,055 | 10,100 | 0.2 |
12.11
18
18
|
12 tháng
(2023-09-25) |
5.59 | 45.02% | 196,961 | 17,800 | 0.3 |
11.58
18
18
|
24 tháng
(2022-09-29) |
5.78 | 47.34% | 253,205 | 23,500 | 0.3 |
10.15
18
18
|
36 tháng
(2021-10-04) |
6.55 | 57.23% | 514,791 | 92,400 | 1.4 |
10.15
18
18
|
60 tháng
(2019-10-15) |
14.11 | 362.38% | 840,915 | 152,300 | 2.2 |
3.89
18
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
18
|
900 | 18 | 18 | 18 | 300 | 0 | 0.0 | |
18/09/2024 |
18
|
1,800 | 18 | 18 | 18 | 1,000 | 0 | 0.0 | |
17/09/2024 |
18
|
2,400 | 17.90 | 18 | 17.90 | 0 | 0 | 0 | |
16/09/2024 |
17.70
|
600 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
13/09/2024 |
17.50
|
200 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 | |
12/09/2024 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
11/09/2024 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 100 | -0.0 | |
10/09/2024 |
17.90
|
800 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
09/09/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
06/09/2024 |
17.80
|
1,100 | 17.80 | 17.80 | 17.80 | 0 | 1,000 | -0.0 | |
05/09/2024 |
17.70
|
300 | 17.60 | 17.70 | 17.60 | 0 | 200 | -0.0 | |
04/09/2024 |
17.40
|
900 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 | |
30/08/2024 |
17.20
|
300 | 17.10 | 17.20 | 17.10 | 0 | 0 | 0 | |
29/08/2024 |
17.20
|
200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
28/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
27/08/2024 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 | |
26/08/2024 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
23/08/2024 |
16.90
|
8,700 | 16.90 | 16.90 | 16.80 | 5,000 | 0 | 0.1 | |
22/08/2024 |
16.90
|
4,300 | 16.80 | 17 | 16.80 | 0 | 0 | 0 | |
21/08/2024 |
17
|
3,100 | 17 | 17 | 16.80 | 0 | 0 | 0 | |
20/08/2024 |
17
|
1,800 | 17 | 17 | 17 | 0 | 0 | 0 | |
19/08/2024 |
16.80
|
600 | 17 | 17 | 16.80 | 0 | 0 | 0 | |
16/08/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
15/08/2024 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 | |
14/08/2024 |
16.80
|
300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
13/08/2024 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
12/08/2024 |
16.90
|
600 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
09/08/2024 |
17
|
200 | 17 | 17 | 17 | 0 | 0 | 0 | |
08/08/2024 |
16.80
|
700 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
07/08/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
06/08/2024 |
16.80
|
200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
05/08/2024 |
17
|
500 | 16.80 | 17 | 16.80 | 0 | 0 | 0 | |
02/08/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
01/08/2024 |
16.80
|
5,100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
31/07/2024 |
17
|
1,200 | 16.80 | 17 | 16.80 | 0 | 0 | 0 | |
30/07/2024 |
16.60
|
200 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 | |
29/07/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
26/07/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
25/07/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
24/07/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
23/07/2024 |
16.90
|
200 | 16.60 | 16.90 | 16.60 | 0 | 100 | -0.0 | |
22/07/2024 |
17
|
800 | 16.60 | 17 | 16.60 | 0 | 100 | -0.0 | |
19/07/2024 |
17
|
300 | 16.60 | 17 | 16.60 | 0 | 0 | 0 | |
18/07/2024 |
17
|
300 | 16 | 17 | 16 | 0 | 100 | -0.0 | |
17/07/2024 |
17.20
|
500 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
16/07/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
15/07/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
15/07/2024 |
17.50
|
600 | 16 | 17.50 | 16 | 0 | 100 | -0.0 | |
12/07/2024 |
17.30
|
500 | 15.38 | 17.30 | 15.38 | 0 | 100 | -0.0 | |
11/07/2024 |
17.30
|
600 | 16.34 | 17.30 | 16.34 | 0 | 100 | -0.0 | |
10/07/2024 |
17.30
|
400 | 17.30 | 17.30 | 17.11 | 0 | 0 | 0 | |
09/07/2024 |
16.34
|
200 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
08/07/2024 |
15.38
|
100 | 15.38 | 15.38 | 15.38 | 0 | 100 | -0.0 | |
05/07/2024 |
16.34
|
800 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
04/07/2024 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
03/07/2024 |
16.34
|
1,400 | 16.34 | 16.44 | 16.34 | 0 | 0 | 0 | |
02/07/2024 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
01/07/2024 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
28/06/2024 |
16.34
|
500 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
27/06/2024 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
26/06/2024 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
25/06/2024 |
16.05
|
600 | 15.95 | 16.05 | 15.95 | 0 | 0 | 0 | |
24/06/2024 |
16.05
|
1,100 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
21/06/2024 |
15.86
|
1,500 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
20/06/2024 |
15.86
|
500 | 15.67 | 15.86 | 15.67 | 0 | 0 | 0 | |
19/06/2024 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
18/06/2024 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
17/06/2024 |
15.95
|
500 | 15.67 | 15.95 | 15.67 | 0 | 100 | -0.0 | |
14/06/2024 |
15.95
|
2,400 | 15.95 | 15.95 | 15.95 | 400 | 1,400 | -0.0 | |
13/06/2024 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
12/06/2024 |
15.67
|
200 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
11/06/2024 |
15.86
|
200 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
10/06/2024 |
15.67
|
300 | 14.99 | 15.67 | 14.99 | 0 | 100 | -0.0 | |
07/06/2024 |
15.67
|
1,000 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
06/06/2024 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
05/06/2024 |
15.67
|
400 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
04/06/2024 |
15.67
|
1,500 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
03/06/2024 |
15.67
|
1,500 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
31/05/2024 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
30/05/2024 |
15.67
|
2,800 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
29/05/2024 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
28/05/2024 |
15.19
|
200 | 15.19 | 15.19 | 15.19 | 100 | 0 | 0.0 | |
27/05/2024 |
15.19
|
500 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
24/05/2024 |
15.67
|
1,500 | 15.57 | 15.67 | 15.57 | 800 | 0 | 0.0 | |
23/05/2024 |
15.38
|
500 | 15.57 | 15.57 | 15.38 | 0 | 0 | 0 | |
22/05/2024 |
15.47
|
8,300 | 15.19 | 15.95 | 15.19 | 3,300 | 3,800 | -0.0 | |
21/05/2024 |
14.90
|
800 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
20/05/2024 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
17/05/2024 |
14.90
|
500 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
16/05/2024 |
14.90
|
700 | 14.51 | 14.90 | 14.51 | 0 | 0 | 0 | |
15/05/2024 |
14.90
|
1 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
14/05/2024 |
14.90
|
8,100 | 14.42 | 14.90 | 14.42 | 6,900 | 0 | 0.1 | |
13/05/2024 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
10/05/2024 |
14.42
|
207 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
09/05/2024 |
14.42
|
1,610 | 12.78 | 14.42 | 12.78 | 400 | 100 | 0.0 | |
08/05/2024 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
07/05/2024 |
14.42
|
212 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
06/05/2024 |
13.84
|
408 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
03/05/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
02/05/2024 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 100 | -0.0 | |
26/04/2024 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 |