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) |
-0.70 | -3.74% | 83,000 | -1,100 | -0.0 |
17.20
18.80
18
|
2 tháng
(2024-07-22) |
0 | 0% | 165,200 | -25,600 | -0.5 |
17.20
18.80
18
|
3 tháng
(2024-06-20) |
-0.17 | -0.91% | 209,800 | -27,600 | -0.5 |
17.20
18.80
18
|
6 tháng
(2024-03-29) |
10.06 | 126.66% | 568,600 | -20,100 | -0.4 |
6.95
18.80
18
|
12 tháng
(2023-09-26) |
10.06 | 126.66% | 609,600 | -21,100 | -0.5 |
6.45
18.80
18
|
24 tháng
(2022-09-29) |
10.29 | 133.50% | 852,528 | 0 | -0.3 |
5.37
18.80
18
|
36 tháng
(2021-10-04) |
8.49 | 89.33% | 1,264,947 | -1,900 | -0.3 |
5.37
18.80
18
|
60 tháng
(2019-10-15) |
5.34 | 42.22% | 1,455,654 | -1,900 | -0.3 |
5.37
18.80
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
18/09/2024 |
18
|
1,900 | 17.80 | 18 | 17.80 | 0 | 0 | 0 | |
17/09/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
16/09/2024 |
17.80
|
500 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
13/09/2024 |
17.60
|
2,800 | 17.50 | 18 | 17.50 | 0 | 0 | 0 | |
12/09/2024 |
17.70
|
1,000 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
11/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
10/09/2024 |
17.60
|
4,700 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 | |
09/09/2024 |
18.10
|
1,200 | 17.80 | 18.10 | 17.80 | 0 | 0 | 0 | |
06/09/2024 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
05/09/2024 |
18.10
|
1,500 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
04/09/2024 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
30/08/2024 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 | |
29/08/2024 |
18.20
|
2,000 | 18 | 18.20 | 18 | 0 | 0 | 0 | |
28/08/2024 |
17.90
|
10,500 | 18 | 18.20 | 17.90 | 0 | 0 | 0 | |
27/08/2024 |
18.50
|
1,100 | 18 | 18.50 | 18 | 0 | 0 | 0 | |
26/08/2024 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 | |
23/08/2024 |
17.20
|
4,300 | 18 | 18 | 17.10 | 0 | 300 | -0.0 | |
22/08/2024 |
18.50
|
12,700 | 18.20 | 18.50 | 17.60 | 0 | 1,200 | -0.0 | |
21/08/2024 |
18.80
|
17,900 | 18 | 19.20 | 17.50 | 400 | 0 | 0.0 | |
20/08/2024 |
18.80
|
14,200 | 18.80 | 18.90 | 18.80 | 0 | 0 | 0 | |
19/08/2024 |
18.70
|
3,700 | 18.20 | 18.70 | 18 | 0 | 0 | 0 | |
16/08/2024 |
18.20
|
1,800 | 18.10 | 18.20 | 18.10 | 0 | 0 | 0 | |
15/08/2024 |
18
|
5,000 | 17.90 | 18 | 17.50 | 0 | 0 | 0 | |
14/08/2024 |
18.70
|
5,300 | 18.70 | 18.70 | 17.70 | 0 | 0 | 0 | |
13/08/2024 |
18.60
|
200 | 18.70 | 18.70 | 18.60 | 0 | 0 | 0 | |
12/08/2024 |
18.60
|
1,800 | 18.60 | 18.70 | 18.60 | 0 | 0 | 0 | |
09/08/2024 |
18.60
|
2,300 | 18.50 | 18.70 | 18.50 | 0 | 1,200 | -0.0 | |
08/08/2024 |
18.50
|
5,000 | 18.50 | 18.70 | 18.40 | 0 | 2,000 | -0.0 | |
07/08/2024 |
18.50
|
4,800 | 18 | 18.50 | 18 | 0 | 1,900 | -0.0 | |
06/08/2024 |
18
|
4,800 | 18.30 | 18.60 | 18 | 200 | 2,300 | -0.0 | |
05/08/2024 |
17.40
|
20,200 | 18.30 | 18.50 | 17.40 | 0 | 8,400 | -0.2 | |
02/08/2024 |
18.50
|
7,200 | 18.40 | 18.50 | 18.30 | 100 | 2,200 | -0.0 | |
01/08/2024 |
18.30
|
11,100 | 18.20 | 18.50 | 18.10 | 0 | 6,500 | -0.1 | |
31/07/2024 |
18.20
|
7,400 | 18 | 18.60 | 17 | 0 | 100 | -0.0 | |
30/07/2024 |
18
|
2,100 | 17.60 | 18 | 17.60 | 0 | 700 | -0.0 | |
29/07/2024 |
18.10
|
300 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
26/07/2024 |
18
|
1,400 | 17.50 | 18 | 17.50 | 0 | 100 | -0.0 | |
25/07/2024 |
17.80
|
800 | 18 | 18 | 17.80 | 600 | 0 | 0.0 | |
24/07/2024 |
18
|
200 | 17.90 | 18 | 17.90 | 0 | 0 | 0 | |
23/07/2024 |
18
|
400 | 17.30 | 18 | 17.30 | 0 | 0 | 0 | |
22/07/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
19/07/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
18/07/2024 |
18.20
|
800 | 18.60 | 18.60 | 18 | 100 | 0 | 0.0 | |
17/07/2024 |
17.80
|
800 | 15.20 | 17.90 | 15.20 | 0 | 0 | 0 | |
16/07/2024 |
18
|
1,100 | 17.80 | 18 | 17.80 | 0 | 100 | -0.0 | |
15/07/2024 |
18
|
1,200 | 18 | 18 | 17.50 | 0 | 600 | -0.0 | |
12/07/2024 |
18
|
400 | 18 | 18 | 18 | 0 | 0 | 0 | |
11/07/2024 |
18
|
800 | 18.20 | 18.20 | 18 | 0 | 0 | 0 | |
10/07/2024 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
09/07/2024 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
08/07/2024 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
05/07/2024: Cổ tức tiền mặt tỉ lệ: 1.32% | |||||||||
05/07/2024 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 | |
04/07/2024 |
17.87
|
600 | 17.77 | 17.87 | 17.77 | 0 | 0 | 0 | |
03/07/2024 |
17.77
|
1,400 | 17.87 | 17.87 | 17.77 | 0 | 700 | -0.0 | |
02/07/2024 |
17.87
|
3,300 | 17.77 | 17.87 | 17.77 | 0 | 700 | -0.0 | |
01/07/2024 |
17.77
|
1,200 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
28/06/2024 |
17.77
|
6,100 | 17.77 | 17.97 | 17.77 | 0 | 0 | 0 | |
27/06/2024 |
18.07
|
1,400 | 18.07 | 18.07 | 17.97 | 0 | 0 | 0 | |
26/06/2024 |
18.07
|
2,700 | 17.97 | 18.07 | 17.97 | 0 | 0 | 0 | |
25/06/2024 |
18.07
|
7,400 | 17.67 | 18.27 | 17.67 | 0 | 0 | 0 | |
24/06/2024 |
17.67
|
6,600 | 17.87 | 18.17 | 17.67 | 0 | 0 | 0 | |
21/06/2024 |
18.07
|
1,700 | 18.27 | 18.27 | 18.07 | 0 | 0 | 0 | |
20/06/2024 |
18.17
|
6,100 | 18.17 | 18.46 | 18.17 | 0 | 0 | 0 | |
19/06/2024 |
18.36
|
2,200 | 18.46 | 18.46 | 18.17 | 0 | 0 | 0 | |
18/06/2024 |
18.36
|
7,300 | 18.46 | 18.46 | 18.36 | 0 | 0 | 0 | |
17/06/2024 |
18.46
|
3,100 | 18.56 | 18.56 | 18.27 | 0 | 0 | 0 | |
14/06/2024 |
18.36
|
2,000 | 18.46 | 18.46 | 18.36 | 0 | 0 | 0 | |
13/06/2024 |
18.46
|
7,000 | 18.36 | 18.46 | 18.36 | 0 | 0 | 0 | |
12/06/2024 |
18.56
|
17,200 | 18.36 | 19.26 | 18.27 | 0 | 0 | 0 | |
11/06/2024 |
18.36
|
8,600 | 18.17 | 18.36 | 18.17 | 0 | 0 | 0 | |
10/06/2024 |
18.36
|
10,600 | 18.36 | 18.36 | 18.07 | 0 | 0 | 0 | |
07/06/2024 |
18.36
|
8,800 | 17.57 | 18.36 | 17.57 | 0 | 0 | 0 | |
06/06/2024 |
17.47
|
9,600 | 17.67 | 17.87 | 17.47 | 0 | 0 | 0 | |
05/06/2024 |
17.87
|
31,300 | 17.37 | 17.87 | 17.17 | 0 | 0 | 0 | |
04/06/2024 |
17.37
|
13,000 | 17.17 | 17.37 | 17.07 | 0 | 0 | 0 | |
03/06/2024 |
17.37
|
15,300 | 17.37 | 17.57 | 15.98 | 0 | 0 | 0 | |
31/05/2024 |
15.68
|
18,300 | 15.68 | 15.68 | 14.69 | 0 | 0 | 0 | |
30/05/2024 |
14.00
|
29,700 | 12.81 | 14.00 | 12.81 | 0 | 0 | 0 | |
29/05/2024 |
12.81
|
48,400 | 12.41 | 12.81 | 11.51 | 0 | 0 | 0 | |
28/05/2024 |
11.51
|
41,400 | 8.54 | 11.51 | 8.54 | 0 | 0 | 0 | |
27/05/2024 |
10.52
|
13,200 | 9.63 | 10.52 | 9.43 | 0 | 0 | 0 | |
24/05/2024 |
9.63
|
4,100 | 8.83 | 9.73 | 8.83 | 0 | 0 | 0 | |
23/05/2024 |
8.74
|
16,200 | 8.14 | 8.83 | 8.14 | 0 | 0 | 0 | |
22/05/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
21/05/2024 |
8.14
|
200 | 7.35 | 8.14 | 7.35 | 0 | 100 | -0.0 | |
20/05/2024 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
17/05/2024 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
16/05/2024 |
7.74
|
1,300 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 | |
15/05/2024 |
8.14
|
6,000 | 8.14 | 8.14 | 8.14 | 3,000 | 0 | 0.0 | |
14/05/2024 |
8.04
|
9,900 | 8.04 | 8.04 | 8.04 | 2,000 | 0 | 0.0 | |
13/05/2024 |
8.04
|
6,200 | 8.04 | 8.04 | 7.74 | 0 | 100 | -0.0 | |
10/05/2024 |
8.04
|
1,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
09/05/2024 |
7.35
|
400 | 7.94 | 7.94 | 7.35 | 0 | 0 | 0 | |
08/05/2024 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
07/05/2024 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
06/05/2024 |
7.15
|
1,400 | 7.25 | 7.25 | 7.15 | 0 | 0 | 0 | |
03/05/2024 |
7.64
|
2,300 | 7.25 | 7.64 | 7.25 | 0 | 0 | 0 | |
02/05/2024 |
7.64
|
5,200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
26/04/2024 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |