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) |
0.29 | 1.62% | 28,800 | 4,200 | 0.1 |
17.91
18.70
18.20
|
2 tháng
(2024-07-22) |
0.47 | 2.67% | 61,500 | 4,200 | 0.1 |
17.27
18.70
18.20
|
3 tháng
(2024-06-20) |
0.92 | 5.31% | 144,600 | 8,300 | 0.2 |
17.20
18.70
18.20
|
6 tháng
(2024-03-22) |
1.52 | 9.13% | 270,000 | 8,100 | 0.2 |
16.16
18.70
18.20
|
12 tháng
(2023-09-25) |
4.03 | 28.43% | 629,800 | 50,870 | 0.9 |
12.36
18.70
18.20
|
24 tháng
(2022-09-29) |
9.40 | 106.87% | 1,336,638 | 114,166 | 1.7 |
7.38
18.70
18.20
|
36 tháng
(2021-10-04) |
11.18 | 159.35% | 3,079,015 | 139,170 | 1.5 |
6.42
18.70
18.20
|
60 tháng
(2019-10-15) |
13.53 | 290.11% | 4,046,689 | 140,170 | 1.5 |
2.66
18.70
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
17.50
|
14,400 | 18.10 | 18.10 | 16.40 | 0 | 0 | 0 | |
18/09/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
17/09/2024 |
18.20
|
2,300 | 19.50 | 19.50 | 17 | 0 | 0 | 0 | |
16/09/2024 |
18
|
3,900 | 18 | 18 | 17 | 0 | 0 | 0 | |
13/09/2024 |
18.10
|
1,300 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
12/09/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
11/09/2024 |
18.10
|
1,100 | 18 | 18.10 | 18 | 0 | 0 | 0 | |
10/09/2024 |
18.10
|
700 | 20 | 20 | 18.10 | 0 | 100 | -0.0 | |
09/09/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
06/09/2024 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
05/09/2024 |
18.30
|
400 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
04/09/2024 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
30/08/2024 |
18.30
|
3,300 | 18.40 | 18.40 | 17.90 | 0 | 0 | 0 | |
29/08/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
28/08/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
27/08/2024 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
26/08/2024 |
18.70
|
500 | 18 | 18.70 | 18 | 400 | 0 | 0.0 | |
23/08/2024 |
18.70
|
2,600 | 18.70 | 18.70 | 18 | 1,400 | 0 | 0.0 | |
22/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
22/08/2024 |
18.70
|
4,000 | 19.20 | 19.20 | 18.30 | 0 | 0 | 0 | |
21/08/2024 |
18.18
|
2,600 | 18.09 | 18.18 | 18 | 1,600 | 0 | 0.0 | |
20/08/2024 |
17.91
|
1,600 | 18.18 | 18.18 | 17.91 | 900 | 0 | 0.0 | |
19/08/2024 |
17.91
|
3,200 | 17.91 | 17.91 | 17.73 | 0 | 0 | 0 | |
16/08/2024 |
17.73
|
7,700 | 17.27 | 17.73 | 16.73 | 0 | 0 | 0 | |
15/08/2024 |
17.36
|
2,700 | 17.27 | 17.64 | 17.27 | 0 | 0 | 0 | |
14/08/2024 |
17.73
|
100 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
13/08/2024 |
17.73
|
200 | 17.36 | 17.73 | 17.36 | 0 | 0 | 0 | |
12/08/2024 |
17.55
|
1,500 | 17.27 | 17.55 | 17.27 | 0 | 0 | 0 | |
09/08/2024 |
17.73
|
400 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
08/08/2024 |
17.64
|
200 | 17.27 | 17.64 | 17.27 | 0 | 0 | 0 | |
07/08/2024 |
17.27
|
1,100 | 17.27 | 17.27 | 17.09 | 0 | 0 | 0 | |
06/08/2024 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
05/08/2024 |
17.73
|
1,300 | 17.73 | 17.73 | 17.27 | 0 | 0 | 0 | |
02/08/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
01/08/2024 |
17.64
|
100 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
31/07/2024 |
17.64
|
300 | 17.73 | 17.73 | 17.45 | 0 | 0 | 0 | |
30/07/2024 |
17.45
|
900 | 17.36 | 17.45 | 17.36 | 0 | 0 | 0 | |
29/07/2024 |
17.36
|
1,200 | 17.36 | 17.36 | 17.27 | 0 | 0 | 0 | |
26/07/2024 |
17.27
|
1,300 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
25/07/2024 |
17.27
|
8,400 | 17.45 | 18.09 | 17.27 | 0 | 0 | 0 | |
24/07/2024 |
17.27
|
1,000 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
23/07/2024 |
17.73
|
2,000 | 17.73 | 17.73 | 17.27 | 0 | 0 | 0 | |
22/07/2024 |
17.73
|
2,200 | 17.73 | 17.73 | 17.27 | 0 | 0 | 0 | |
19/07/2024 |
17.73
|
500 | 18.64 | 18.64 | 17.73 | 400 | 0 | 0.0 | |
18/07/2024 |
17.45
|
1,600 | 17.55 | 17.55 | 17.45 | 0 | 0 | 0 | |
17/07/2024 |
17.55
|
4,100 | 17.55 | 17.91 | 17.55 | 0 | 0 | 0 | |
16/07/2024 |
17.73
|
9,400 | 17.45 | 17.91 | 17.45 | 0 | 0 | 0 | |
15/07/2024 |
17.91
|
200 | 17.27 | 17.91 | 17.27 | 0 | 0 | 0 | |
12/07/2024 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
11/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/07/2024 |
18.09
|
2,300 | 18.91 | 18.91 | 17.27 | 0 | 0 | 0 | |
10/07/2024 |
17.45
|
6,500 | 17.37 | 18.15 | 17.28 | 1,200 | 0 | 0.0 | |
09/07/2024 |
17.37
|
4,100 | 18.06 | 18.49 | 17.28 | 200 | 0 | 0.0 | |
08/07/2024 |
17.54
|
1,000 | 17.54 | 17.71 | 17.37 | 500 | 0 | 0.0 | |
05/07/2024 |
17.54
|
2,000 | 17.28 | 17.63 | 17.28 | 500 | 0 | 0.0 | |
04/07/2024 |
17.63
|
800 | 17.28 | 17.63 | 17.28 | 0 | 0 | 0 | |
03/07/2024 |
17.63
|
3,500 | 17.11 | 17.63 | 17.11 | 1,500 | 0 | 0.0 | |
02/07/2024 |
17.89
|
1,700 | 17.20 | 17.89 | 17.20 | 0 | 0 | 0 | |
01/07/2024 |
17.20
|
200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
28/06/2024 |
17.28
|
8,400 | 17.28 | 17.28 | 17.20 | 0 | 0 | 0 | |
27/06/2024 |
17.28
|
10,000 | 18.32 | 18.32 | 16.85 | 0 | 0 | 0 | |
26/06/2024 |
17.20
|
500 | 17.28 | 17.28 | 16.85 | 100 | 0 | 0.0 | |
25/06/2024 |
17.28
|
2,900 | 17.11 | 17.45 | 17.11 | 100 | 0 | 0.0 | |
24/06/2024 |
17.28
|
12,400 | 17.89 | 17.89 | 16.68 | 100 | 0 | 0.0 | |
21/06/2024 |
17.89
|
1,700 | 17.28 | 18.06 | 16.85 | 0 | 0 | 0 | |
20/06/2024 |
17.28
|
9,300 | 16.68 | 18.15 | 16.68 | 0 | 500 | -0.0 | |
19/06/2024 |
16.68
|
5,200 | 16.50 | 16.68 | 16.42 | 200 | 0 | 0.0 | |
18/06/2024 |
16.50
|
2,400 | 16.42 | 16.68 | 16.16 | 100 | 0 | 0.0 | |
17/06/2024 |
16.42
|
3,900 | 16.16 | 16.42 | 15.99 | 0 | 0 | 0 | |
14/06/2024 |
16.24
|
1,800 | 16.24 | 16.42 | 16.24 | 0 | 0 | 0 | |
13/06/2024 |
16.50
|
600 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
12/06/2024 |
16.68
|
300 | 16.68 | 16.68 | 15.99 | 0 | 0 | 0 | |
11/06/2024 |
16.24
|
3,800 | 16.16 | 16.24 | 16.16 | 0 | 0 | 0 | |
10/06/2024 |
16.24
|
100 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
07/06/2024 |
16.24
|
300 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
06/06/2024 |
16.24
|
3,100 | 15.73 | 16.24 | 15.73 | 0 | 0 | 0 | |
05/06/2024 |
16.16
|
3,100 | 16.16 | 16.24 | 15.55 | 100 | 0 | 0.0 | |
04/06/2024 |
16.16
|
1,400 | 16.24 | 16.24 | 16.16 | 100 | 0 | 0.0 | |
03/06/2024 |
16.24
|
3,000 | 16.33 | 16.33 | 15.64 | 0 | 0 | 0 | |
31/05/2024 |
16.24
|
900 | 15.99 | 16.42 | 15.47 | 0 | 0 | 0 | |
30/05/2024 |
16.24
|
10,900 | 16.42 | 16.42 | 15.38 | 0 | 0 | 0 | |
29/05/2024 |
16.42
|
3,300 | 16.42 | 16.59 | 15.38 | 0 | 0 | 0 | |
28/05/2024 |
16.76
|
100 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
27/05/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
24/05/2024 |
16.94
|
5,900 | 17.11 | 17.11 | 15.12 | 0 | 0 | 0 | |
23/05/2024 |
16.68
|
8,000 | 16.50 | 16.76 | 15.73 | 0 | 0 | 0 | |
22/05/2024 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
21/05/2024 |
16.68
|
19,300 | 16.50 | 16.76 | 16.33 | 0 | 0 | 0 | |
20/05/2024 |
16.68
|
1,300 | 16.59 | 16.85 | 16.07 | 0 | 0 | 0 | |
17/05/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
16/05/2024 |
16.94
|
300 | 17.45 | 17.45 | 16.94 | 0 | 0 | 0 | |
15/05/2024 |
17.28
|
5,200 | 17.20 | 17.28 | 15.55 | 0 | 0 | 0 | |
14/05/2024 |
17.28
|
6,500 | 16.42 | 17.89 | 16.16 | 0 | 0 | 0 | |
13/05/2024 |
17.89
|
4,600 | 16.16 | 17.89 | 16.16 | 0 | 0 | 0 | |
10/05/2024 |
17.89
|
4,000 | 16.33 | 17.89 | 16.24 | 0 | 400 | -0.0 | |
09/05/2024 |
17.97
|
1,600 | 16.24 | 17.97 | 16.24 | 0 | 0 | 0 | |
08/05/2024 |
17.97
|
1,900 | 16.33 | 17.97 | 16.33 | 0 | 100 | -0.0 | |
07/05/2024 |
18.15
|
100 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
06/05/2024 |
16.85
|
500 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
03/05/2024 |
16.94
|
3,100 | 16.76 | 17.20 | 16.42 | 0 | 0 | 0 | |
02/05/2024 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
26/04/2024 |
17.63
|
200 | 17.20 | 17.63 | 17.20 | 0 | 0 | 0 |