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 | -2.20% | 1,154,800 | -5,900 | -0.1 |
17.80
21.70
17.80
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 1,426,800 | -54,557 | -1.0 |
16.60
21.70
17.80
|
3 tháng
(2024-06-20) |
-1.20 | -6.32% | 1,635,900 | -85,370 | -1.5 |
16.60
21.70
17.80
|
6 tháng
(2024-03-22) |
-1 | -5.32% | 2,911,800 | -124,470 | -2.3 |
16.60
21.70
17.80
|
12 tháng
(2023-09-25) |
-3.92 | -18.06% | 9,450,600 | -321,180 | -7.3 |
16.60
22.84
17.80
|
24 tháng
(2022-09-29) |
10.61 | 147.49% | 45,428,073 | -425,230 | -9.3 |
6.41
22.84
17.80
|
36 tháng
(2021-10-04) |
5 | 39.08% | 75,591,343 | 404,140 | 16.8 |
6.41
22.84
17.80
|
60 tháng
(2019-10-15) |
13.01 | 271.70% | 191,470,581 | 377,570 | 16.2 |
3.75
22.84
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2024 |
17.70
|
10,700 | 17.90 | 17.90 | 17.50 | 0 | 0 | 0 | |
18/09/2024 |
17.80
|
18,800 | 18.50 | 18.50 | 17.80 | 0 | 0 | 0 | |
17/09/2024 |
18.30
|
4,700 | 18.10 | 18.50 | 18 | 0 | 0 | 0 | |
16/09/2024 |
18.30
|
3,300 | 18.20 | 18.30 | 18.20 | 0 | 0 | 0 | |
13/09/2024 |
18.20
|
2,000 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
12/09/2024 |
18.70
|
11,700 | 18.50 | 18.70 | 18.20 | 0 | 0 | 0 | |
11/09/2024 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
10/09/2024 |
18.30
|
200 | 18.80 | 18.80 | 18.30 | 0 | 0 | 0 | |
09/09/2024 |
18.20
|
4,000 | 18.50 | 18.90 | 18.20 | 0 | 800 | -0.0 | |
06/09/2024 |
18.90
|
500 | 18.40 | 18.90 | 18.40 | 0 | 0 | 0 | |
05/09/2024 |
19.10
|
5,600 | 18.30 | 19.20 | 18.20 | 0 | 0 | 0 | |
04/09/2024 |
19.50
|
8,000 | 18.20 | 19.50 | 18.20 | 0 | 0 | 0 | |
30/08/2024 |
20
|
11,300 | 20.60 | 20.60 | 18.90 | 0 | 0 | 0 | |
29/08/2024 |
20.60
|
83,000 | 19.80 | 21.30 | 18.40 | 0 | 0 | 0 | |
28/08/2024 |
21.10
|
604,700 | 20.60 | 21.80 | 20.50 | 0 | 4,100 | -0.1 | |
27/08/2024 |
21.70
|
200,900 | 19.20 | 21.90 | 18.90 | 0 | 0 | 0 | |
26/08/2024 |
18.40
|
105,200 | 18 | 20.40 | 17.90 | 0 | 1,000 | -0.0 | |
23/08/2024 |
18
|
9,800 | 17.90 | 18 | 17.70 | 0 | 0 | 0 | |
22/08/2024 |
17.90
|
13,600 | 17.90 | 18.20 | 17.90 | 0 | 0 | 0 | |
21/08/2024 |
18.10
|
3,700 | 18 | 18.10 | 17.90 | 0 | 0 | 0 | |
20/08/2024 |
18.20
|
7,000 | 18.40 | 18.40 | 18 | 0 | 0 | 0 | |
19/08/2024 |
18.20
|
56,700 | 18.10 | 18.40 | 18 | 0 | 0 | 0 | |
16/08/2024 |
18.10
|
9,300 | 18.20 | 18.20 | 17.60 | 0 | 0 | 0 | |
15/08/2024 |
18.20
|
600 | 18.20 | 18.20 | 18.20 | 0 | 300 | -0.0 | |
14/08/2024 |
18.20
|
21,000 | 18.20 | 18.40 | 17.80 | 0 | 100 | -0.0 | |
13/08/2024 |
18
|
19,900 | 18.30 | 18.50 | 18 | 0 | 100 | -0.0 | |
12/08/2024 |
18.20
|
58,800 | 18 | 18.20 | 18 | 0 | 8,100 | -0.1 | |
09/08/2024 |
17.70
|
66,100 | 17.80 | 17.80 | 17.70 | 0 | 37,300 | -0.7 | |
08/08/2024 |
17
|
2,800 | 16.80 | 17.50 | 16.80 | 0 | 0 | 0 | |
07/08/2024 |
17.50
|
12,000 | 17.60 | 17.60 | 17 | 0 | 0 | 0 | |
06/08/2024 |
17.50
|
1,200 | 17.40 | 17.50 | 17.40 | 0 | 0 | 0 | |
05/08/2024 |
17.20
|
30,200 | 17.50 | 18.60 | 17 | 0 | 500 | -0.0 | |
02/08/2024 |
17.50
|
700 | 17.60 | 17.60 | 16.90 | 0 | 0 | 0 | |
01/08/2024 |
17.50
|
1,200 | 17.80 | 17.80 | 16.80 | 0 | 0 | 0 | |
31/07/2024 |
17
|
6,200 | 17.70 | 17.80 | 17 | 0 | 100 | -0.0 | |
30/07/2024 |
17.60
|
2,200 | 17.80 | 17.80 | 17.20 | 0 | 0 | 0 | |
29/07/2024 |
17.80
|
2,700 | 16.80 | 18 | 16.80 | 0 | 1,400 | -0.0 | |
26/07/2024 |
17.50
|
900 | 16.90 | 18 | 16.90 | 0 | 0 | 0 | |
25/07/2024 |
16.60
|
21,600 | 17.40 | 17.40 | 16.60 | 0 | 0 | 0 | |
24/07/2024 |
17.60
|
1,200 | 17.70 | 17.70 | 17.30 | 0 | 57 | -0.0 | |
23/07/2024 |
17.20
|
2,800 | 17.90 | 17.90 | 17.20 | 0 | 200 | -0.0 | |
22/07/2024 |
17.70
|
10,600 | 17.70 | 17.70 | 17 | 0 | 500 | -0.0 | |
19/07/2024 |
17.60
|
400 | 17.90 | 17.90 | 17.60 | 0 | 0 | 0 | |
18/07/2024 |
17.70
|
19,900 | 18 | 18 | 17.40 | 0 | 0 | 0 | |
17/07/2024 |
17.70
|
4,800 | 17.80 | 17.90 | 17.70 | 0 | 1,013 | -0.0 | |
16/07/2024 |
18
|
8,900 | 17.90 | 18 | 17.90 | 0 | 600 | -0.0 | |
15/07/2024 |
17.90
|
3,400 | 17.90 | 18 | 17.90 | 0 | 600 | -0.0 | |
12/07/2024 |
17.70
|
4,700 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 | |
11/07/2024 |
17.80
|
2,900 | 17.80 | 17.90 | 17.70 | 0 | 0 | 0 | |
10/07/2024 |
17.70
|
11,400 | 18 | 18 | 17.70 | 0 | 2,100 | -0.0 | |
09/07/2024 |
17.80
|
14,700 | 17.80 | 18 | 17.70 | 0 | 1,000 | -0.0 | |
08/07/2024 |
17.90
|
12,600 | 17.90 | 17.90 | 17.70 | 0 | 7,600 | -0.1 | |
05/07/2024 |
17.90
|
17,800 | 17.90 | 18.10 | 17.80 | 0 | 6,700 | -0.1 | |
04/07/2024 |
18.10
|
5,000 | 17.90 | 18.10 | 17.90 | 0 | 0 | 0 | |
03/07/2024 |
18.10
|
4,400 | 18 | 18.20 | 18 | 0 | 2,000 | -0.0 | |
02/07/2024 |
18.10
|
11,200 | 18 | 18.10 | 17.80 | 0 | 2,000 | -0.0 | |
01/07/2024 |
18.10
|
2,500 | 18.30 | 18.30 | 17.80 | 0 | 0 | 0 | |
28/06/2024 |
17.90
|
11,900 | 18.30 | 18.30 | 17.90 | 0 | 300 | -0.0 | |
27/06/2024 |
18.10
|
8,700 | 18 | 18.10 | 17.60 | 0 | 4,300 | -0.1 | |
26/06/2024 |
18
|
12,100 | 18.20 | 18.20 | 18 | 0 | 500 | -0.0 | |
25/06/2024 |
18.40
|
10,100 | 18.20 | 18.40 | 18.10 | 0 | 1,100 | -0.0 | |
24/06/2024 |
18.40
|
7,100 | 18.10 | 18.40 | 18.10 | 0 | 0 | 0 | |
21/06/2024 |
18.50
|
23,100 | 18.80 | 19.80 | 18.20 | 0 | 0 | 0 | |
20/06/2024 |
19
|
11,500 | 18.70 | 19.20 | 18.30 | 0 | 1,000 | -0.0 | |
19/06/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
19/06/2024 |
18.70
|
33,700 | 18.90 | 18.90 | 18.60 | 0 | 0 | 0 | |
18/06/2024 |
18.80
|
28,000 | 19.08 | 19.18 | 18.42 | 0 | 1,000 | -0.0 | |
17/06/2024 |
18.99
|
14,800 | 18.89 | 19.27 | 18.80 | 0 | 400 | -0.0 | |
14/06/2024 |
17.58
|
35,800 | 19.65 | 19.65 | 16.92 | 0 | 0 | 0 | |
13/06/2024 |
19.36
|
25,500 | 19.74 | 19.74 | 19.08 | 0 | 0 | 0 | |
12/06/2024 |
19.36
|
10,600 | 19.55 | 19.74 | 19.27 | 0 | 0 | 0 | |
11/06/2024 |
19.55
|
29,300 | 19.36 | 19.74 | 19.27 | 0 | 0 | 0 | |
10/06/2024 |
19.27
|
49,100 | 18.71 | 19.93 | 18.61 | 0 | 800 | -0.0 | |
07/06/2024 |
18.61
|
14,500 | 18.71 | 18.71 | 18.42 | 0 | 0 | 0 | |
06/06/2024 |
18.61
|
22,800 | 18.61 | 18.71 | 18.52 | 0 | 2,500 | -0.0 | |
05/06/2024 |
18.52
|
20,200 | 18.61 | 18.61 | 18.42 | 0 | 500 | -0.0 | |
04/06/2024 |
18.52
|
18,700 | 18.42 | 18.61 | 18.33 | 0 | 1,000 | -0.0 | |
03/06/2024 |
18.52
|
54,100 | 18.42 | 18.52 | 18.05 | 0 | 700 | -0.0 | |
31/05/2024 |
18.14
|
4,700 | 18.52 | 18.52 | 18.05 | 0 | 0 | 0 | |
30/05/2024 |
18.42
|
4,900 | 18.33 | 18.42 | 17.95 | 0 | 0 | 0 | |
29/05/2024 |
18.52
|
13,900 | 18.71 | 18.71 | 18.33 | 0 | 500 | -0.0 | |
28/05/2024 |
18.42
|
10,400 | 18.52 | 18.61 | 18.24 | 0 | 500 | -0.0 | |
27/05/2024 |
18.52
|
31,500 | 18.33 | 18.71 | 18.33 | 0 | 9,500 | -0.2 | |
24/05/2024 |
18.05
|
46,700 | 18.42 | 18.71 | 18.05 | 0 | 8,000 | -0.2 | |
23/05/2024 |
18.33
|
22,500 | 18.42 | 18.42 | 17.86 | 0 | 1,200 | -0.0 | |
22/05/2024 |
18.42
|
47,600 | 18.14 | 18.71 | 18.14 | 0 | 500 | -0.0 | |
21/05/2024 |
17.67
|
40,700 | 17.67 | 17.86 | 17.58 | 0 | 0 | 0 | |
20/05/2024 |
17.67
|
31,900 | 17.39 | 17.86 | 17.39 | 0 | 0 | 0 | |
17/05/2024 |
17.39
|
22,800 | 17.20 | 17.48 | 17.11 | 0 | 0 | 0 | |
16/05/2024 |
17.20
|
21,800 | 17.30 | 17.30 | 17.11 | 0 | 0 | 0 | |
15/05/2024 |
17.30
|
21,300 | 17.39 | 17.39 | 17.01 | 0 | 0 | 0 | |
14/05/2024 |
17.30
|
14,400 | 17.39 | 17.48 | 17.30 | 0 | 0 | 0 | |
13/05/2024 |
17.39
|
10,600 | 17.48 | 17.58 | 17.39 | 0 | 0 | 0 | |
10/05/2024 |
17.30
|
14,500 | 17.30 | 17.39 | 17.30 | 0 | 2,000 | -0.0 | |
09/05/2024 |
17.30
|
11,000 | 17.30 | 17.39 | 17.30 | 0 | 2,300 | -0.0 | |
08/05/2024 |
17.30
|
10,800 | 17.39 | 17.39 | 17.30 | 0 | 200 | -0.0 | |
07/05/2024 |
17.39
|
5,900 | 17.39 | 17.48 | 17.39 | 0 | 0 | 0 | |
06/05/2024 |
17.39
|
17,200 | 17.48 | 17.58 | 17.39 | 0 | 0 | 0 | |
03/05/2024 |
17.39
|
22,000 | 17.39 | 17.58 | 17.30 | 0 | 4,000 | -0.1 | |
02/05/2024 |
17.30
|
4,500 | 17.39 | 17.39 | 17.20 | 0 | 0 | 0 | |
26/04/2024 |
17.48
|
3,200 | 17.48 | 17.48 | 17.20 | 0 | 100 | -0.0 |