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) |
0.40 | 2.40% | 1,800 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-20) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-22) |
2.70 | 18.79% | 228,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-25) |
6.87 | 67.18% | 763,500 | -7,038 | -0.1 |
10.23
18.20
17.10
|
24 tháng
(2022-09-29) |
2.47 | 16.89% | 878,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-04) |
5.60 | 48.64% | 1,714,248 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-15) |
11.97 | 233.25% | 4,620,983 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
18/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
17/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
16/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
13/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
12/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
11/09/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
10/09/2024 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
09/09/2024 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
06/09/2024 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
05/09/2024 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
04/09/2024 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
30/08/2024 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
29/08/2024 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
28/08/2024 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
27/08/2024 |
15.60
|
1,500 | 16.70 | 18.30 | 15.60 | 0 | 0 | 0 | |
26/08/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
23/08/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
22/08/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
21/08/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
20/08/2024 |
16.70
|
200 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
19/08/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
16/08/2024 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
15/08/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
14/08/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
13/08/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
12/08/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
09/08/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
08/08/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
07/08/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
06/08/2024 |
15.20
|
1,700 | 18.10 | 18.10 | 15.20 | 0 | 0 | 0 | |
05/08/2024 |
16.50
|
200 | 17 | 17 | 16.50 | 0 | 0 | 0 | |
02/08/2024 |
16
|
26,300 | 17.40 | 17.40 | 16 | 0 | 0 | 0 | |
01/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
31/07/2024 |
15.90
|
300 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
30/07/2024 |
15.70
|
1,000 | 17.90 | 17.90 | 15.70 | 0 | 0 | 0 | |
29/07/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
26/07/2024 |
16.30
|
500 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
25/07/2024 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
24/07/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
23/07/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
22/07/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
19/07/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
18/07/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
17/07/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
16/07/2024 |
18.10
|
400 | 18 | 18.10 | 18 | 0 | 0 | 0 | |
15/07/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
12/07/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
11/07/2024 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
10/07/2024 |
17.90
|
200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
09/07/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
08/07/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
05/07/2024 |
16.40
|
20,300 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 | |
04/07/2024 |
16.40
|
4,200 | 17.80 | 17.80 | 16.40 | 0 | 0 | 0 | |
03/07/2024 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
02/07/2024 |
16.20
|
3,300 | 18 | 18 | 16.20 | 3,000 | 0 | 0.1 | |
01/07/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
28/06/2024 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
27/06/2024 |
18
|
1,800 | 18 | 18 | 17.80 | 1,500 | 0 | 0.0 | |
26/06/2024 |
18.20
|
500 | 18.10 | 18.20 | 18.10 | 500 | 0 | 0.0 | |
25/06/2024 |
17.90
|
200 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
24/06/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
21/06/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
20/06/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
19/06/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
18/06/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
17/06/2024 |
16.70
|
1,600 | 16.60 | 16.70 | 16.60 | 0 | 0 | 0 | |
14/06/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
13/06/2024 |
16.60
|
1,000 | 18.10 | 18.20 | 16.60 | 0 | 0 | 0 | |
12/06/2024 |
16.60
|
19,000 | 17.30 | 17.90 | 16.40 | 0 | 0 | 0 | |
11/06/2024 |
16.30
|
1,900 | 17.30 | 17.30 | 16.30 | 0 | 0 | 0 | |
10/06/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
07/06/2024 |
17.30
|
800 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
06/06/2024 |
17.30
|
300 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
05/06/2024 |
16.90
|
1,200 | 16.50 | 16.90 | 16.10 | 0 | 0 | 0 | |
04/06/2024 |
16.50
|
1,400 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
03/06/2024 |
16.50
|
10,100 | 16.20 | 17 | 16.10 | 0 | 0 | 0 | |
31/05/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
30/05/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
29/05/2024 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
28/05/2024 |
17.60
|
1,100 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
27/05/2024 |
17.90
|
2,800 | 17 | 17.90 | 17 | 0 | 0 | 0 | |
24/05/2024 |
16.30
|
2,600 | 16.20 | 17.70 | 16.20 | 0 | 0 | 0 | |
23/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
22/05/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
21/05/2024 |
16.10
|
1,300 | 16.10 | 17.10 | 16.10 | 0 | 0 | 0 | |
20/05/2024 |
15.60
|
1,500 | 17.70 | 17.90 | 15.60 | 0 | 0 | 0 | |
17/05/2024 |
16.30
|
14,700 | 16.20 | 16.30 | 16.10 | 0 | 0 | 0 | |
16/05/2024 |
16.20
|
7,700 | 16.30 | 17.90 | 15.70 | 0 | 0 | 0 | |
15/05/2024 |
16.30
|
200 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
14/05/2024 |
16.20
|
2,300 | 16.40 | 17.70 | 15.90 | 0 | 0 | 0 | |
13/05/2024 |
16.20
|
1,000 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
10/05/2024 |
16.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
09/05/2024 |
16
|
1,300 | 15.80 | 17.50 | 15.80 | 0 | 0 | 0 | |
08/05/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
08/05/2024 |
16.30
|
31,800 | 17.70 | 17.70 | 15.60 | 0 | 0 | 0 | |
07/05/2024 |
16.10
|
4,700 | 16.19 | 16.19 | 14.30 | 0 | 0 | 0 | |
06/05/2024 |
14.77
|
100 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
03/05/2024 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
02/05/2024 |
13.45
|
3,200 | 16.01 | 16.10 | 13.45 | 0 | 0 | 0 | |
26/04/2024 |
14.68
|
1,500 | 14.30 | 14.68 | 14.30 | 0 | 0 | 0 |