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 | 1.98% | 14,100 | 0 | 0 |
20
20.80
20.60
|
2 tháng
(2024-07-22) |
2.10 | 11.35% | 43,400 | 0 | 0 |
18.50
20.80
20.60
|
3 tháng
(2024-06-20) |
2.40 | 13.19% | 60,100 | 0 | 0 |
18.20
20.80
20.60
|
6 tháng
(2024-03-22) |
4.54 | 28.24% | 243,700 | -88,600 | -1.5 |
16.06
20.80
20.60
|
12 tháng
(2023-09-25) |
0.64 | 3.22% | 402,300 | -187,500 | -3.2 |
16.06
20.80
20.60
|
24 tháng
(2022-09-29) |
2.06 | 11.13% | 738,765 | -214,700 | -3.7 |
13.34
20.80
20.60
|
36 tháng
(2021-10-04) |
0.02 | 0.08% | 1,503,284 | -58,300 | 0.4 |
13.34
22.88
20.60
|
60 tháng
(2019-10-15) |
7.85 | 61.60% | 3,066,006 | -127,796 | -0.5 |
9.89
22.88
20.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
23/04/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
22/04/2024 |
17.43
|
200 | 17.33 | 17.43 | 17.33 | 0 | 0 | 0 | |
19/04/2024 |
17.23
|
400 | 17.52 | 17.52 | 17.23 | 0 | 0 | 0 | |
17/04/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
16/04/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
15/04/2024 |
17.43
|
200 | 17.52 | 17.52 | 17.43 | 0 | 0 | 0 | |
12/04/2024 |
17.43
|
100 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
11/04/2024 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
10/04/2024 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
09/04/2024 |
17.91
|
1,700 | 17.04 | 17.91 | 17.04 | 0 | 0 | 0 | |
08/04/2024 |
17.52
|
1,100 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
05/04/2024 |
18.30
|
8,600 | 16.84 | 18.30 | 16.84 | 0 | 0 | 0 | |
04/04/2024 |
16.84
|
1,000 | 17.04 | 17.04 | 16.84 | 0 | 0 | 0 | |
03/04/2024 |
17.04
|
1,000 | 16.84 | 17.04 | 16.84 | 0 | 0 | 0 | |
02/04/2024 |
17.13
|
600 | 17.04 | 17.13 | 16.75 | 0 | 0 | 0 | |
01/04/2024 |
17.04
|
4,000 | 16.94 | 17.13 | 16.75 | 0 | 0 | 0 | |
29/03/2024 |
17.82
|
1,300 | 17.04 | 17.91 | 17.04 | 0 | 0 | 0 | |
28/03/2024 |
18.50
|
1,200 | 17.82 | 18.50 | 17.82 | 0 | 0 | 0 | |
27/03/2024 |
17.72
|
18,400 | 16.94 | 17.82 | 16.94 | 0 | 0 | 0 | |
26/03/2024 |
16.94
|
2,100 | 17.43 | 17.43 | 16.84 | 0 | 0 | 0 | |
25/03/2024 |
16.84
|
31,000 | 16.06 | 16.84 | 16.06 | 0 | 27,500 | -0.5 | |
22/03/2024 |
16.06
|
61,500 | 16.55 | 16.55 | 16.06 | 0 | 61,100 | -1.0 | |
21/03/2024 |
16.55
|
10,200 | 16.55 | 16.55 | 16.36 | 0 | 9,200 | -0.2 | |
20/03/2024 |
16.55
|
5,500 | 16.84 | 16.84 | 16.55 | 0 | 5,500 | -0.1 | |
19/03/2024 |
16.84
|
39,400 | 16.75 | 16.84 | 16.36 | 0 | 38,900 | -0.7 | |
18/03/2024 |
16.75
|
10,600 | 16.94 | 17.43 | 16.75 | 0 | 10,400 | -0.2 | |
15/03/2024 |
16.94
|
23,000 | 17.52 | 18.40 | 16.94 | 0 | 22,500 | -0.4 | |
14/03/2024 |
17.52
|
0 | 17.52 | 17.52 | 17.52 | 0 | 0 | 0 | |
13/03/2024 |
17.52
|
600 | 17.52 | 17.52 | 17.52 | 0 | 600 | -0.0 | |
12/03/2024 |
17.52
|
700 | 17.52 | 17.52 | 17.52 | 0 | 700 | -0.0 | |
11/03/2024 |
17.52
|
6,000 | 17.72 | 17.72 | 17.52 | 0 | 6,000 | -0.1 | |
08/03/2024 |
17.72
|
400 | 17.91 | 17.91 | 17.72 | 0 | 300 | -0.0 | |
07/03/2024 |
17.91
|
1,200 | 17.91 | 17.91 | 17.52 | 0 | 1,100 | -0.0 | |
06/03/2024 |
17.91
|
2,400 | 17.91 | 17.91 | 17.52 | 0 | 2,400 | -0.0 | |
05/03/2024 |
17.91
|
500 | 18.01 | 18.01 | 17.91 | 0 | 0 | 0 | |
04/03/2024 |
18.01
|
0 | 18.01 | 18.01 | 18.01 | 0 | 0 | 0 | |
01/03/2024 |
18.01
|
600 | 18.21 | 18.21 | 18.01 | 0 | 0 | 0 | |
29/02/2024 |
18.21
|
700 | 18.21 | 18.21 | 18.01 | 0 | 100 | -0.0 | |
28/02/2024 |
18.21
|
100 | 18.21 | 18.21 | 18.21 | 0 | 100 | -0.0 | |
27/02/2024 |
18.21
|
300 | 18.40 | 18.40 | 18.21 | 0 | 0 | 0 | |
26/02/2024 |
18.40
|
100 | 18.11 | 18.40 | 18.40 | 0 | 0 | 0 | |
23/02/2024 |
18.11
|
1,200 | 18.40 | 18.40 | 18.11 | 0 | 100 | -0.0 | |
22/02/2024 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
21/02/2024 |
18.40
|
500 | 18.50 | 18.50 | 16.75 | 0 | 0 | 0 | |
20/02/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
19/02/2024 |
18.50
|
300 | 18.50 | 18.50 | 18.40 | 0 | 100 | -0.0 | |
16/02/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
15/02/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
07/02/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 100 | -0.0 | |
06/02/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
05/02/2024 |
18.50
|
1,400 | 19.47 | 19.47 | 18.11 | 0 | 600 | -0.0 | |
02/02/2024 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
01/02/2024 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
31/01/2024 |
19.47
|
1,000 | 19.18 | 19.47 | 19.18 | 0 | 0 | 0 | |
30/01/2024 |
19.18
|
100 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
29/01/2024 |
19.18
|
1,100 | 19.18 | 19.37 | 19.18 | 0 | 0 | 0 | |
26/01/2024 |
19.18
|
3,000 | 19.08 | 19.37 | 18.89 | 0 | 0 | 0 | |
25/01/2024 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
24/01/2024 |
19.08
|
0 | 19.08 | 19.08 | 19.08 | 0 | 0 | 0 | |
23/01/2024 |
19.08
|
300 | 19.08 | 19.08 | 18.50 | 0 | 0 | 0 | |
22/01/2024 |
19.08
|
200 | 18.50 | 19.08 | 18.50 | 0 | 0 | 0 | |
19/01/2024 |
18.50
|
2,100 | 18.30 | 18.50 | 18.21 | 0 | 0 | 0 | |
18/01/2024 |
18.30
|
700 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
17/01/2024 |
18.30
|
300 | 17.72 | 18.50 | 18.30 | 0 | 0 | 0 | |
16/01/2024 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
15/01/2024 |
17.72
|
1,200 | 19.37 | 19.37 | 17.72 | 0 | 0 | 0 | |
12/01/2024 |
19.37
|
100 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 | |
11/01/2024 |
19.37
|
0 | 19.37 | 19.37 | 19.37 | 0 | 0 | 0 | |
10/01/2024 |
19.37
|
300 | 19.76 | 19.76 | 19.37 | 0 | 200 | -0.0 | |
09/01/2024 |
19.76
|
300 | 18.11 | 19.86 | 19.76 | 0 | 0 | 0 | |
08/01/2024 |
18.11
|
1,700 | 19.57 | 19.57 | 17.82 | 0 | 0 | 0 | |
05/01/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
05/01/2024 |
19.57
|
1,900 | 19.96 | 19.96 | 19.57 | 0 | 0 | 0 | |
04/01/2024 |
19.96
|
3,300 | 19.96 | 19.96 | 19.50 | 0 | 0 | 0 | |
03/01/2024 |
19.96
|
3,900 | 19.96 | 19.96 | 19.69 | 0 | 0 | 0 | |
02/01/2024 |
19.96
|
1,600 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
29/12/2023 |
19.96
|
2,700 | 20.05 | 20.05 | 19.05 | 0 | 0 | 0 | |
28/12/2023 |
20.05
|
4,800 | 18.96 | 20.32 | 18.96 | 0 | 0 | 0 | |
27/12/2023 |
18.96
|
1,600 | 18.60 | 18.96 | 18.87 | 0 | 0 | 0 | |
26/12/2023 |
18.60
|
500 | 18.32 | 18.87 | 18.60 | 0 | 0 | 0 | |
25/12/2023 |
18.32
|
1,500 | 18.14 | 18.32 | 18.14 | 0 | 0 | 0 | |
22/12/2023 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
21/12/2023 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
20/12/2023 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
19/12/2023 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
18/12/2023 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
15/12/2023 |
18.14
|
2,000 | 18.60 | 18.60 | 18.14 | 0 | 0 | 0 | |
14/12/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
13/12/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
12/12/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
11/12/2023 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
08/12/2023 |
18.60
|
100 | 18.14 | 18.60 | 18.60 | 0 | 0 | 0 | |
07/12/2023 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
06/12/2023 |
18.14
|
1,300 | 18.05 | 18.14 | 18.14 | 0 | 0 | 0 | |
05/12/2023 |
18.05
|
700 | 18.32 | 18.96 | 16.87 | 0 | 0 | 0 | |
04/12/2023 |
18.32
|
5,700 | 18.51 | 18.51 | 18.32 | 0 | 0 | 0 | |
01/12/2023 |
18.51
|
0 | 18.51 | 18.51 | 18.51 | 0 | 0 | 0 | |
30/11/2023 |
18.51
|
300 | 18.96 | 18.96 | 18.51 | 0 | 0 | 0 | |
29/11/2023 |
18.96
|
0 | 18.96 | 18.96 | 18.96 | 0 | 0 | 0 | |
28/11/2023 |
18.96
|
200 | 18.14 | 18.96 | 18.14 | 0 | 0 | 0 |