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) |
0.51 | 2.92% | 406,400 | -1,000 | -0.0 |
17.49
19.80
18
|
2 tháng
(2024-07-22) |
0.88 | 5.14% | 618,300 | 0 | -0.0 |
17.12
19.80
18
|
3 tháng
(2024-06-20) |
0.60 | 3.47% | 965,800 | 0 | -0.0 |
16.10
19.80
18
|
6 tháng
(2024-03-22) |
-2.54 | -12.38% | 3,329,214 | 3,000 | 0.1 |
16.10
20.54
18
|
12 tháng
(2023-11-06) |
8.75 | 94.52% | 6,561,706 | 3,000 | 0.1 |
9.25
22.58
18
|
24 tháng
(2023-11-06) |
8.75 | 94.52% | 6,561,706 | 3,000 | 0.1 |
9.25
22.58
18
|
36 tháng
(2023-11-06) |
8.75 | 94.52% | 6,561,706 | 3,000 | 0.1 |
9.25
22.58
18
|
60 tháng
(2023-11-06) |
8.75 | 94.52% | 6,561,706 | 3,000 | 0.1 |
9.25
22.58
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
18.10
|
32,000 | 18 | 18.10 | 17.70 | 0 | 0 | 0 | |
18/09/2024 |
18
|
2,200 | 18.50 | 18.50 | 17.80 | 0 | 0 | 0 | |
17/09/2024 |
17.90
|
1,200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
16/09/2024 |
17.80
|
10,900 | 18.30 | 18.30 | 17.60 | 0 | 0 | 0 | |
13/09/2024 |
18
|
13,200 | 18 | 18.30 | 17.90 | 0 | 0 | 0 | |
12/09/2024 |
17.70
|
12,500 | 18 | 18.90 | 17.70 | 0 | 0 | 0 | |
11/09/2024 |
18
|
5,500 | 18.20 | 18.20 | 18 | 0 | 0 | 0 | |
10/09/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
09/09/2024 |
19.80
|
500 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
06/09/2024 |
18.10
|
4,600 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 | |
05/09/2024 |
18
|
31,900 | 18.20 | 18.20 | 18 | 0 | 0 | 0 | |
04/09/2024 |
18.10
|
12,500 | 18.70 | 18.70 | 18 | 0 | 0 | 0 | |
30/08/2024 |
18.40
|
22,000 | 19 | 19 | 17.90 | 0 | 0 | 0 | |
29/08/2024 |
19
|
9,600 | 19.80 | 19.80 | 19 | 0 | 0 | 0 | |
28/08/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
28/08/2024 |
19.30
|
22,300 | 20.10 | 20.10 | 18.50 | 0 | 0 | 0 | |
27/08/2024 |
18.60
|
35,700 | 18.78 | 18.78 | 18.41 | 0 | 0 | 0 | |
26/08/2024 |
18.60
|
35,300 | 19.43 | 19.43 | 18.51 | 0 | 0 | 0 | |
23/08/2024 |
18.60
|
23,800 | 19.43 | 19.43 | 18.41 | 0 | 0 | 0 | |
22/08/2024 |
18.97
|
43,700 | 18.97 | 18.97 | 18.51 | 0 | 0 | 0 | |
21/08/2024 |
18.51
|
83,400 | 18.14 | 19.43 | 18.04 | 0 | 1,000 | -0.0 | |
20/08/2024 |
17.58
|
30,200 | 17.40 | 17.77 | 17.40 | 0 | 0 | 0 | |
19/08/2024 |
17.49
|
5,400 | 17.67 | 17.77 | 17.49 | 0 | 0 | 0 | |
16/08/2024 |
17.77
|
9,500 | 17.86 | 17.86 | 17.58 | 0 | 0 | 0 | |
15/08/2024 |
17.77
|
500 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
14/08/2024 |
17.58
|
6,000 | 17.67 | 17.67 | 17.58 | 0 | 0 | 0 | |
13/08/2024 |
17.58
|
3,200 | 17.77 | 17.77 | 17.58 | 1,000 | 0 | 0.0 | |
12/08/2024 |
17.67
|
5,300 | 17.40 | 17.77 | 17.40 | 0 | 0 | 0 | |
09/08/2024 |
17.40
|
5,400 | 17.77 | 17.77 | 17.40 | 0 | 0 | 0 | |
08/08/2024 |
17.40
|
4,500 | 17.58 | 17.95 | 17.40 | 0 | 0 | 0 | |
07/08/2024 |
17.58
|
4,900 | 17.95 | 17.95 | 17.49 | 0 | 0 | 0 | |
06/08/2024 |
17.58
|
2,000 | 17.49 | 17.67 | 17.49 | 0 | 0 | 0 | |
05/08/2024 |
17.21
|
12,800 | 17.67 | 17.86 | 17.12 | 0 | 0 | 0 | |
02/08/2024 |
17.86
|
18,800 | 17.58 | 17.86 | 16.84 | 0 | 0 | 0 | |
01/08/2024 |
17.58
|
4,300 | 18.14 | 18.14 | 17.12 | 0 | 0 | 0 | |
31/07/2024 |
17.58
|
17,900 | 17.77 | 17.77 | 17.12 | 0 | 0 | 0 | |
30/07/2024 |
17.58
|
7,000 | 17.95 | 18.04 | 17.30 | 0 | 0 | 0 | |
29/07/2024 |
17.67
|
5,900 | 18.32 | 18.32 | 17.67 | 0 | 0 | 0 | |
26/07/2024 |
17.86
|
44,600 | 17.58 | 17.86 | 17.49 | 0 | 0 | 0 | |
25/07/2024 |
17.58
|
23,000 | 17.58 | 17.58 | 17.12 | 0 | 0 | 0 | |
24/07/2024 |
17.58
|
3,800 | 17.58 | 17.58 | 17.12 | 0 | 0 | 0 | |
23/07/2024 |
17.21
|
16,800 | 18.04 | 18.04 | 17.21 | 0 | 0 | 0 | |
22/07/2024 |
17.12
|
15,700 | 18.51 | 18.51 | 17.03 | 0 | 0 | 0 | |
19/07/2024 |
17.58
|
21,700 | 18.51 | 18.69 | 17.58 | 0 | 0 | 0 | |
18/07/2024 |
18.51
|
91,800 | 16.56 | 18.51 | 16.47 | 0 | 0 | 0 | |
17/07/2024 |
16.10
|
3,000 | 16.29 | 16.29 | 16.10 | 0 | 0 | 0 | |
16/07/2024 |
16.38
|
2,600 | 16.38 | 16.47 | 16.38 | 0 | 0 | 0 | |
15/07/2024 |
16.47
|
9,600 | 16.56 | 16.56 | 16.38 | 0 | 0 | 0 | |
12/07/2024 |
16.56
|
800 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
11/07/2024 |
16.47
|
9,700 | 16.56 | 16.56 | 16.47 | 0 | 0 | 0 | |
10/07/2024 |
16.56
|
8,900 | 16.84 | 16.84 | 16.47 | 0 | 0 | 0 | |
09/07/2024 |
16.75
|
21,500 | 16.66 | 16.75 | 16.66 | 0 | 0 | 0 | |
08/07/2024 |
16.66
|
14,800 | 17.03 | 17.03 | 16.66 | 0 | 0 | 0 | |
05/07/2024 |
16.75
|
2,600 | 17.21 | 17.21 | 16.75 | 0 | 0 | 0 | |
04/07/2024 |
17.30
|
2,500 | 16.84 | 17.30 | 16.84 | 0 | 0 | 0 | |
03/07/2024 |
17.49
|
26,900 | 17.12 | 17.49 | 14.62 | 0 | 0 | 0 | |
02/07/2024 |
17.40
|
1,700 | 17.12 | 17.40 | 17.12 | 0 | 0 | 0 | |
01/07/2024 |
17.21
|
10,300 | 17.12 | 17.21 | 17.12 | 0 | 0 | 0 | |
28/06/2024 |
17.03
|
13,000 | 17.12 | 17.21 | 17.03 | 0 | 0 | 0 | |
27/06/2024 |
17.21
|
29,400 | 17.40 | 17.40 | 17.21 | 0 | 0 | 0 | |
26/06/2024 |
17.30
|
26,300 | 17.49 | 17.49 | 17.30 | 0 | 0 | 0 | |
25/06/2024 |
17.40
|
22,700 | 17.12 | 17.40 | 17.12 | 0 | 0 | 0 | |
24/06/2024 |
17.12
|
9,000 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
21/06/2024 |
17.30
|
4,200 | 17.40 | 17.40 | 17.21 | 0 | 0 | 0 | |
20/06/2024 |
17.40
|
14,500 | 17.30 | 17.49 | 17.30 | 0 | 0 | 0 | |
19/06/2024 |
17.30
|
5,400 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 | |
18/06/2024 |
17.30
|
13,900 | 17.21 | 17.58 | 17.21 | 0 | 0 | 0 | |
17/06/2024 |
17.21
|
10,000 | 17.30 | 17.40 | 16.66 | 0 | 0 | 0 | |
14/06/2024 |
17.30
|
3,900 | 17.40 | 17.58 | 17.30 | 0 | 0 | 0 | |
13/06/2024 |
17.49
|
36,800 | 17.58 | 17.67 | 17.40 | 0 | 0 | 0 | |
12/06/2024 |
17.40
|
5,300 | 17.30 | 17.58 | 17.30 | 0 | 0 | 0 | |
11/06/2024 |
17.21
|
25,000 | 17.40 | 17.40 | 17.21 | 0 | 0 | 0 | |
10/06/2024 |
17.40
|
26,500 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
07/06/2024 |
17.58
|
5,600 | 17.49 | 17.58 | 17.40 | 0 | 0 | 0 | |
06/06/2024 |
17.40
|
5,200 | 17.58 | 17.58 | 17.40 | 0 | 0 | 0 | |
05/06/2024 |
17.49
|
9,700 | 17.58 | 17.58 | 17.49 | 0 | 0 | 0 | |
04/06/2024 |
17.86
|
6,300 | 17.40 | 17.86 | 17.21 | 0 | 0 | 0 | |
03/06/2024 |
17.58
|
7,600 | 17.95 | 17.95 | 17.40 | 0 | 0 | 0 | |
31/05/2024 |
17.40
|
10,000 | 17.58 | 17.58 | 17.21 | 0 | 0 | 0 | |
30/05/2024 |
17.49
|
31,400 | 17.67 | 17.77 | 17.49 | 0 | 0 | 0 | |
29/05/2024 |
18.04
|
19,700 | 18.04 | 18.23 | 17.67 | 0 | 0 | 0 | |
28/05/2024 |
17.86
|
38,800 | 18.32 | 18.32 | 17.77 | 0 | 0 | 0 | |
27/05/2024 |
17.67
|
3,200 | 18.14 | 18.14 | 17.67 | 0 | 0 | 0 | |
24/05/2024 |
17.95
|
34,700 | 18.14 | 18.32 | 17.77 | 0 | 0 | 0 | |
23/05/2024 |
17.95
|
32,800 | 18.14 | 18.51 | 17.95 | 0 | 0 | 0 | |
22/05/2024 |
18.04
|
67,700 | 18.04 | 18.60 | 17.77 | 0 | 0 | 0 | |
21/05/2024 |
18.14
|
48,100 | 17.86 | 18.14 | 17.58 | 0 | 0 | 0 | |
20/05/2024 |
17.67
|
74,400 | 18.41 | 18.51 | 17.58 | 0 | 0 | 0 | |
17/05/2024 |
18.04
|
52,200 | 17.77 | 18.51 | 17.67 | 0 | 0 | 0 | |
16/05/2024 |
17.86
|
65,900 | 18.23 | 18.51 | 17.86 | 0 | 0 | 0 | |
15/05/2024 |
17.77
|
113,700 | 17.58 | 18.88 | 17.30 | 0 | 0 | 0 | |
14/05/2024 |
17.49
|
78,745 | 18.14 | 18.14 | 16.66 | 0 | 0 | 0 | |
13/05/2024 |
17.12
|
310,263 | 19.99 | 19.99 | 17.03 | 0 | 0 | 0 | |
10/05/2024 |
19.99
|
13,300 | 19.99 | 20.08 | 19.99 | 0 | 0 | 0 | |
09/05/2024 |
19.99
|
12,800 | 20.08 | 20.08 | 19.99 | 0 | 0 | 0 | |
08/05/2024 |
19.99
|
60,400 | 19.99 | 20.17 | 19.99 | 0 | 0 | 0 | |
07/05/2024 |
20.08
|
25,970 | 19.62 | 20.27 | 19.62 | 0 | 0 | 0 | |
06/05/2024 |
20.08
|
24,310 | 20.08 | 20.08 | 19.99 | 0 | 0 | 0 | |
03/05/2024 |
19.90
|
52,600 | 20.36 | 20.36 | 19.90 | 0 | 0 | 0 | |
02/05/2024 |
20.08
|
19,000 | 20.17 | 20.17 | 20.08 | 0 | 0 | 0 | |
26/04/2024 |
20.27
|
36,700 | 20.36 | 20.36 | 20.17 | 0 | 0 | 0 |