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 | 1.80% | 377,500 | 69,600 | 1.2 |
15.87
16.74
16.40
|
2 tháng
(2024-07-22) |
0.39 | 2.42% | 643,700 | 67,100 | 1.1 |
15.62
16.74
16.40
|
3 tháng
(2024-06-20) |
0.34 | 2.11% | 1,233,700 | 114,100 | 1.9 |
15.33
16.74
16.40
|
6 tháng
(2024-03-22) |
2.47 | 17.76% | 2,768,300 | 138,850 | 2.3 |
13.44
16.74
16.40
|
12 tháng
(2023-09-25) |
3.31 | 25.31% | 4,538,200 | 328,800 | 5.0 |
12.52
16.74
16.40
|
24 tháng
(2022-09-29) |
3.67 | 28.81% | 7,753,700 | 496,572 | 11.6 |
10.20
16.74
16.40
|
36 tháng
(2021-10-04) |
1.94 | 13.39% | 17,290,000 | 709,372 | 19.7 |
10.14
16.74
16.40
|
60 tháng
(2019-10-15) |
10.53 | 179.51% | 26,831,780 | 518,012 | 16.4 |
5.18
16.74
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
16.25
|
15,100 | 16.30 | 16.30 | 16.05 | 0 | 0 | 0 | |
18/09/2024 |
16.40
|
4,600 | 16.40 | 16.45 | 16.30 | 0 | 0 | 0 | |
17/09/2024 |
16.40
|
8,100 | 16.40 | 16.55 | 16.40 | 0 | 0 | 0 | |
16/09/2024 |
16.40
|
1,300 | 16.50 | 16.50 | 16.40 | 0 | 0 | 0 | |
13/09/2024 |
16.40
|
2,100 | 16.45 | 16.50 | 16.30 | 0 | 0 | 0 | |
12/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/09/2024 |
16.50
|
5,600 | 16.65 | 16.65 | 16.50 | 0 | 0 | 0 | |
11/09/2024 |
16.45
|
9,200 | 16.45 | 16.50 | 16.35 | 0 | 0 | 0 | |
10/09/2024 |
16.45
|
14,200 | 16.40 | 16.64 | 16.21 | 0 | 0 | 0 | |
09/09/2024 |
16.40
|
22,600 | 16.45 | 16.50 | 16.40 | 0 | 1,000 | -0.0 | |
06/09/2024 |
16.45
|
5,400 | 16.30 | 16.45 | 16.26 | 0 | 0 | 0 | |
05/09/2024 |
16.50
|
28,600 | 16.26 | 16.50 | 16.16 | 10,000 | 0 | 0.2 | |
04/09/2024 |
16.26
|
9,300 | 16.06 | 16.30 | 16.01 | 0 | 0 | 0 | |
30/08/2024 |
16.30
|
29,400 | 16.69 | 16.69 | 16.30 | 21,000 | 0 | 0.4 | |
29/08/2024 |
16.45
|
14,400 | 16.50 | 16.60 | 16.30 | 7,400 | 0 | 0.1 | |
28/08/2024 |
16.50
|
35,900 | 16.74 | 16.84 | 16.30 | 10,000 | 0 | 0.2 | |
27/08/2024 |
16.74
|
86,500 | 15.87 | 16.74 | 15.82 | 32,200 | 0 | 0.5 | |
26/08/2024 |
15.96
|
51,400 | 15.92 | 16.21 | 15.77 | 0 | 10,000 | -0.2 | |
23/08/2024 |
15.96
|
9,800 | 15.87 | 16.01 | 15.87 | 0 | 0 | 0 | |
22/08/2024 |
15.87
|
15,800 | 16.01 | 16.16 | 15.77 | 0 | 0 | 0 | |
21/08/2024 |
16.16
|
5,000 | 16.26 | 16.26 | 16.01 | 0 | 0 | 0 | |
20/08/2024 |
16.21
|
7,500 | 16.06 | 16.21 | 16.06 | 0 | 0 | 0 | |
19/08/2024 |
16.11
|
10,800 | 16.06 | 16.11 | 15.92 | 0 | 0 | 0 | |
16/08/2024 |
16.06
|
19,000 | 16.01 | 16.06 | 15.82 | 6,600 | 0 | 0.1 | |
15/08/2024 |
16.01
|
6,400 | 15.92 | 16.01 | 15.82 | 0 | 0 | 0 | |
14/08/2024 |
15.96
|
8,400 | 15.82 | 15.96 | 15.77 | 0 | 0 | 0 | |
13/08/2024 |
16.01
|
22,200 | 15.72 | 16.01 | 15.72 | 100 | 0 | 0.0 | |
12/08/2024 |
15.77
|
5,400 | 15.53 | 15.77 | 15.53 | 0 | 0 | 0 | |
09/08/2024 |
15.67
|
2,300 | 15.19 | 15.72 | 15.19 | 0 | 0 | 0 | |
08/08/2024 |
15.67
|
15,200 | 15.53 | 15.67 | 15.38 | 0 | 0 | 0 | |
07/08/2024 |
15.67
|
6,000 | 15.53 | 15.67 | 15.33 | 100 | 0 | 0.0 | |
06/08/2024 |
15.77
|
9,900 | 15.82 | 15.82 | 15.09 | 0 | 0 | 0 | |
05/08/2024 |
15.82
|
42,200 | 15.96 | 16.11 | 14.85 | 0 | 0 | 0 | |
02/08/2024 |
15.96
|
2,900 | 15.87 | 15.96 | 15.82 | 0 | 0 | 0 | |
01/08/2024 |
15.96
|
11,800 | 16.01 | 16.30 | 15.87 | 0 | 0 | 0 | |
31/07/2024 |
16.01
|
22,800 | 15.72 | 16.40 | 15.72 | 0 | 0 | 0 | |
30/07/2024 |
15.87
|
34,000 | 15.72 | 16.01 | 15.63 | 0 | 15,400 | -0.2 | |
29/07/2024 |
15.72
|
5,200 | 15.53 | 15.72 | 15.53 | 0 | 0 | 0 | |
26/07/2024 |
15.63
|
1,400 | 15.67 | 15.67 | 15.53 | 0 | 0 | 0 | |
25/07/2024 |
15.67
|
18,900 | 15.72 | 15.72 | 15.63 | 0 | 0 | 0 | |
24/07/2024 |
15.72
|
6,400 | 15.82 | 15.82 | 15.48 | 0 | 0 | 0 | |
23/07/2024 |
16.01
|
10,200 | 15.63 | 16.01 | 15.58 | 0 | 0 | 0 | |
22/07/2024 |
16.01
|
15,600 | 16.26 | 16.26 | 15.63 | 6,100 | 0 | 0.1 | |
19/07/2024 |
16.30
|
11,900 | 15.92 | 16.30 | 15.63 | 5,000 | 0 | 0.1 | |
18/07/2024 |
15.96
|
30,700 | 16.26 | 16.26 | 15.53 | 0 | 0 | 0 | |
17/07/2024 |
15.92
|
47,200 | 15.63 | 16.01 | 15.63 | 0 | 0 | 0 | |
16/07/2024 |
15.63
|
17,300 | 15.77 | 15.96 | 15.63 | 10,200 | 1,000 | 0.2 | |
15/07/2024 |
15.92
|
4,300 | 15.53 | 15.92 | 15.53 | 0 | 200 | -0.0 | |
12/07/2024 |
15.82
|
23,900 | 15.63 | 15.87 | 15.43 | 0 | 0 | 0 | |
11/07/2024 |
15.92
|
33,300 | 15.72 | 15.96 | 15.63 | 0 | 0 | 0 | |
10/07/2024 |
15.92
|
11,700 | 16.01 | 16.01 | 15.77 | 0 | 0 | 0 | |
09/07/2024 |
16.01
|
23,600 | 15.63 | 16.01 | 15.63 | 0 | 0 | 0 | |
08/07/2024 |
15.63
|
35,900 | 16.50 | 16.60 | 15.53 | 8,000 | 0 | 0.1 | |
05/07/2024 |
16.35
|
21,200 | 16.40 | 16.45 | 16.11 | 8,400 | 0 | 0.1 | |
04/07/2024 |
16.11
|
40,800 | 15.92 | 16.40 | 15.92 | 5,000 | 0 | 0.1 | |
03/07/2024 |
15.82
|
14,600 | 15.77 | 15.82 | 15.43 | 0 | 200 | -0.0 | |
02/07/2024 |
15.77
|
15,700 | 15.33 | 15.82 | 15.33 | 2,000 | 1,900 | 0.0 | |
01/07/2024 |
15.33
|
27,300 | 15.53 | 15.63 | 15.14 | 8,000 | 0 | 0.1 | |
28/06/2024 |
15.82
|
9,800 | 15.77 | 15.96 | 15.53 | 6,900 | 0 | 0.1 | |
27/06/2024 |
15.77
|
21,300 | 15.92 | 15.92 | 15.29 | 0 | 0 | 0 | |
26/06/2024 |
15.77
|
52,200 | 15.96 | 15.96 | 15.77 | 0 | 0 | 0 | |
25/06/2024 |
15.72
|
37,800 | 15.72 | 15.92 | 15.33 | 0 | 0 | 0 | |
24/06/2024 |
15.53
|
30,000 | 15.53 | 15.63 | 15.24 | 0 | 0 | 0 | |
21/06/2024 |
15.53
|
23,600 | 16.06 | 16.06 | 15.53 | 0 | 3,000 | -0.0 | |
20/06/2024 |
16.06
|
55,900 | 15.43 | 16.06 | 15.43 | 0 | 200 | -0.0 | |
19/06/2024 |
15.48
|
18,200 | 15.43 | 15.53 | 14.99 | 0 | 0 | 0 | |
18/06/2024 |
15.43
|
67,800 | 14.95 | 15.53 | 14.85 | 0 | 0 | 0 | |
17/06/2024 |
14.95
|
39,800 | 15.09 | 15.09 | 14.85 | 4,800 | 0 | 0.1 | |
14/06/2024 |
15.14
|
49,300 | 15.33 | 15.33 | 14.80 | 0 | 250 | -0.0 | |
13/06/2024 |
15.29
|
41,100 | 15.92 | 15.92 | 15.29 | 0 | 0 | 0 | |
12/06/2024 |
15.92
|
74,700 | 15.82 | 16.01 | 15.04 | 0 | 400 | -0.0 | |
11/06/2024 |
15.92
|
112,300 | 15.92 | 16.01 | 15.38 | 10,000 | 200 | 0.2 | |
10/06/2024 |
15.04
|
148,200 | 14.17 | 15.04 | 14.17 | 0 | 2,000 | -0.0 | |
07/06/2024 |
14.07
|
47,700 | 14.02 | 14.07 | 13.88 | 0 | 0 | 0 | |
06/06/2024 |
13.88
|
36,500 | 14.02 | 14.02 | 13.83 | 0 | 0 | 0 | |
05/06/2024 |
14.02
|
14,600 | 14.07 | 14.17 | 14.02 | 0 | 0 | 0 | |
04/06/2024 |
14.17
|
26,600 | 13.98 | 14.17 | 13.93 | 0 | 0 | 0 | |
03/06/2024 |
13.98
|
40,100 | 13.98 | 13.98 | 13.68 | 0 | 0 | 0 | |
31/05/2024 |
13.98
|
18,400 | 14.07 | 14.07 | 13.93 | 0 | 0 | 0 | |
30/05/2024 |
14.07
|
5,500 | 14.07 | 14.07 | 13.93 | 0 | 0 | 0 | |
29/05/2024 |
14.12
|
11,000 | 13.98 | 14.17 | 13.98 | 0 | 0 | 0 | |
28/05/2024 |
14.17
|
71,700 | 13.88 | 14.27 | 13.88 | 0 | 0 | 0 | |
27/05/2024 |
14.02
|
20,700 | 14.07 | 14.07 | 13.78 | 0 | 1,000 | -0.0 | |
24/05/2024 |
14.07
|
54,400 | 13.88 | 14.07 | 13.49 | 0 | 0 | 0 | |
23/05/2024 |
14.07
|
5,500 | 14.02 | 14.07 | 14.02 | 0 | 0 | 0 | |
22/05/2024 |
14.02
|
6,100 | 13.83 | 14.07 | 13.78 | 0 | 100 | -0.0 | |
21/05/2024 |
14.07
|
45,000 | 13.98 | 14.17 | 13.78 | 0 | 0 | 0 | |
20/05/2024 |
13.98
|
19,800 | 13.88 | 13.98 | 13.78 | 0 | 800 | -0.0 | |
17/05/2024 |
13.88
|
6,900 | 14.07 | 14.07 | 13.73 | 1,800 | 0 | 0.0 | |
16/05/2024 |
13.88
|
11,200 | 13.88 | 13.88 | 13.78 | 0 | 0 | 0 | |
15/05/2024 |
13.88
|
6,700 | 13.64 | 14.02 | 13.64 | 0 | 0 | 0 | |
14/05/2024 |
13.98
|
83,300 | 13.83 | 14.07 | 13.68 | 0 | 0 | 0 | |
13/05/2024 |
13.83
|
12,500 | 13.73 | 13.83 | 13.59 | 0 | 0 | 0 | |
10/05/2024 |
13.88
|
18,600 | 13.88 | 13.93 | 13.78 | 0 | 0 | 0 | |
09/05/2024 |
13.93
|
30,600 | 13.78 | 13.93 | 13.73 | 0 | 1,000 | -0.0 | |
08/05/2024 |
13.73
|
16,100 | 13.93 | 13.93 | 13.73 | 0 | 0 | 0 | |
07/05/2024 |
13.78
|
17,300 | 13.88 | 13.88 | 13.78 | 0 | 0 | 0 | |
06/05/2024 |
13.78
|
11,200 | 13.78 | 13.83 | 13.73 | 0 | 0 | 0 | |
03/05/2024 |
13.83
|
27,000 | 13.78 | 13.83 | 13.73 | 0 | 0 | 0 | |
02/05/2024 |
13.78
|
19,300 | 13.68 | 13.78 | 13.54 | 200 | 0 | 0.0 | |
26/04/2024 |
13.68
|
17,700 | 13.68 | 13.83 | 13.68 | 0 | 0 | 0 |