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 | 0% | 3,100 | 0 | 0 |
18.90
24.10
21
|
2 tháng
(2024-07-22) |
-3.60 | -14.63% | 32,700 | 0 | 0 |
18.90
26
21
|
3 tháng
(2024-06-20) |
0.30 | 1.45% | 42,000 | 0 | 0 |
18.90
26
21
|
6 tháng
(2024-03-22) |
1.70 | 8.81% | 114,200 | 0 | 0 |
17.20
26
21
|
12 tháng
(2023-09-25) |
3.72 | 21.54% | 508,700 | 0 | 0 |
15.60
26
21
|
24 tháng
(2022-09-29) |
4.26 | 25.48% | 1,032,132 | 0 | 0 |
11.05
26
21
|
36 tháng
(2021-10-04) |
8.54 | 68.57% | 1,795,541 | 0 | 0 |
11.05
26
21
|
60 tháng
(2019-10-15) |
10.05 | 91.80% | 2,409,364 | 0 | 0 |
6.28
26
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
23/04/2024 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
22/04/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
19/04/2024 |
21.40
|
6,200 | 21 | 21.40 | 21 | 0 | 0 | 0 | |
17/04/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
16/04/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
15/04/2024 |
19.70
|
5,100 | 19.70 | 21.50 | 19.70 | 0 | 0 | 0 | |
12/04/2024 |
24
|
5,900 | 24 | 24 | 22.10 | 0 | 0 | 0 | |
11/04/2024 |
22.10
|
2,500 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
10/04/2024 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
09/04/2024 |
22.60
|
22,200 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
05/04/2024 |
19.70
|
500 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
04/04/2024 |
19.70
|
3,400 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
03/04/2024 |
19.70
|
1,700 | 19 | 19.70 | 19 | 0 | 0 | 0 | |
26/03/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
22/03/2024 |
19.30
|
900 | 17.10 | 19.30 | 19 | 0 | 0 | 0 | |
19/03/2024 |
17.10
|
100 | 19.50 | 19.50 | 17.10 | 0 | 0 | 0 | |
12/03/2024 |
19.50
|
8,300 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
11/03/2024 |
19.50
|
5,000 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
07/03/2024 |
19.50
|
2,000 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
06/03/2024 |
19.50
|
1,000 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
05/03/2024 |
19.50
|
2,300 | 19.70 | 19.70 | 19.50 | 0 | 0 | 0 | |
01/03/2024 |
19.70
|
1,100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
26/02/2024 |
19.70
|
2,500 | 19.50 | 19.70 | 19.70 | 0 | 0 | 0 | |
22/02/2024 |
19.50
|
900 | 19 | 19.50 | 19.50 | 0 | 0 | 0 | |
21/02/2024 |
19
|
500 | 19.10 | 19.10 | 19 | 0 | 0 | 0 | |
19/02/2024 |
19.10
|
800 | 19 | 19.10 | 19.10 | 0 | 0 | 0 | |
07/02/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
31/01/2024 |
19
|
800 | 19 | 19 | 19 | 0 | 0 | 0 | |
30/01/2024 |
19
|
1,700 | 19 | 19 | 19 | 0 | 0 | 0 | |
29/01/2024 |
19
|
1,200 | 19 | 19 | 18.30 | 0 | 0 | 0 | |
26/01/2024 |
19
|
2,000 | 18 | 19 | 19 | 0 | 0 | 0 | |
25/01/2024 |
18
|
9,300 | 19 | 19 | 18 | 0 | 0 | 0 | |
23/01/2024 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 | |
22/01/2024 |
19
|
4,600 | 18 | 19 | 19 | 0 | 0 | 0 | |
18/01/2024 |
18
|
1,000 | 19 | 19 | 18 | 0 | 0 | 0 | |
17/01/2024 |
19
|
2,200 | 18.50 | 19 | 16.60 | 0 | 0 | 0 | |
16/01/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
12/01/2024 |
18.50
|
500 | 18.50 | 18.80 | 18.50 | 0 | 0 | 0 | |
11/01/2024 |
18.50
|
2,300 | 18.80 | 18.90 | 18.50 | 0 | 0 | 0 | |
09/01/2024 |
18.80
|
2,800 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
04/01/2024 |
18.80
|
24,900 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
29/12/2023 |
18.80
|
2,500 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
28/12/2023 |
18.80
|
11,500 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
27/12/2023 |
18.80
|
5,100 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
26/12/2023 |
18.80
|
4,700 | 17.90 | 18.80 | 18.80 | 0 | 0 | 0 | |
25/12/2023 |
17.90
|
500 | 15.60 | 17.90 | 17.90 | 0 | 0 | 0 | |
22/12/2023 |
15.60
|
100 | 18 | 18 | 15.60 | 0 | 0 | 0 | |
19/12/2023 |
18
|
200 | 18.70 | 18.70 | 18 | 0 | 0 | 0 | |
18/12/2023 |
18.70
|
10,200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
14/12/2023 |
18.70
|
5,600 | 18.60 | 18.70 | 18.70 | 0 | 0 | 0 | |
13/12/2023 |
18.60
|
1,000 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
12/12/2023 |
18.60
|
10,000 | 18.50 | 18.60 | 18.50 | 0 | 0 | 0 | |
06/12/2023 |
18.50
|
1,400 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 | |
05/12/2023 |
18.50
|
15,400 | 18 | 18.50 | 18 | 0 | 0 | 0 | |
04/12/2023 |
18
|
200 | 18.40 | 18.40 | 18 | 0 | 0 | 0 | |
01/12/2023 |
18.40
|
1,000 | 18.50 | 18.50 | 18.40 | 0 | 0 | 0 | |
30/11/2023 |
18.50
|
21,900 | 18 | 18.50 | 18 | 0 | 0 | 0 | |
29/11/2023 |
18
|
3,600 | 17.10 | 18 | 18 | 0 | 0 | 0 | |
24/11/2023 |
17.10
|
2,200 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
23/11/2023 |
17.10
|
1,200 | 17.90 | 17.90 | 17 | 0 | 0 | 0 | |
22/11/2023 |
17.90
|
500 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
21/11/2023 |
17.90
|
900 | 18 | 18 | 17.90 | 0 | 0 | 0 | |
20/11/2023 |
18
|
11,800 | 17.10 | 18 | 17.10 | 0 | 0 | 0 | |
17/11/2023 |
17.10
|
300 | 17 | 17.10 | 17 | 0 | 0 | 0 | |
16/11/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/11/2023 |
17
|
300 | 16.90 | 17 | 17 | 0 | 0 | 0 | |
15/11/2023 |
16.90
|
1,700 | 16.71 | 16.90 | 16.71 | 0 | 0 | 0 | |
14/11/2023 |
16.71
|
100 | 16.52 | 16.71 | 16.71 | 0 | 0 | 0 | |
13/11/2023 |
16.52
|
5,000 | 16.99 | 16.99 | 16.52 | 0 | 0 | 0 | |
10/11/2023 |
16.99
|
6,300 | 16.43 | 16.99 | 16.05 | 0 | 0 | 0 | |
09/11/2023 |
16.43
|
8,700 | 16.05 | 16.43 | 16.05 | 0 | 0 | 0 | |
08/11/2023 |
16.05
|
1,300 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
07/11/2023 |
16.05
|
14,800 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
06/11/2023 |
16.05
|
39,500 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
03/11/2023 |
16.05
|
19,500 | 16.05 | 16.52 | 15.86 | 0 | 0 | 0 | |
02/11/2023 |
16.05
|
2,600 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
01/11/2023 |
16.05
|
1,300 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
31/10/2023 |
16.05
|
1,000 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
30/10/2023 |
16.05
|
600 | 16.52 | 16.52 | 16.05 | 0 | 0 | 0 | |
27/10/2023 |
16.52
|
1,500 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 | |
25/10/2023 |
16.52
|
200 | 16.71 | 16.71 | 16.52 | 0 | 0 | 0 | |
24/10/2023 |
16.71
|
100 | 15.77 | 16.71 | 16.71 | 0 | 0 | 0 | |
20/10/2023 |
15.77
|
3,000 | 16.71 | 16.71 | 15.77 | 0 | 0 | 0 | |
19/10/2023 |
16.71
|
7,700 | 16.81 | 16.81 | 16.71 | 0 | 0 | 0 | |
17/10/2023 |
16.81
|
5,000 | 16.62 | 16.81 | 16.62 | 0 | 0 | 0 | |
16/10/2023 |
16.62
|
5,000 | 16.14 | 16.62 | 16.52 | 0 | 0 | 0 | |
13/10/2023 |
16.14
|
700 | 16.43 | 16.43 | 16.14 | 0 | 0 | 0 | |
12/10/2023 |
16.43
|
3,200 | 16.99 | 16.99 | 16.24 | 0 | 0 | 0 | |
10/10/2023 |
16.99
|
600 | 15.86 | 16.99 | 16.99 | 0 | 0 | 0 | |
09/10/2023 |
15.86
|
1,500 | 17.28 | 17.28 | 15.86 | 0 | 0 | 0 | |
06/10/2023 |
17.28
|
1,400 | 17.28 | 17.47 | 17.18 | 0 | 0 | 0 | |
05/10/2023 |
17.28
|
6,100 | 17.47 | 17.47 | 17.18 | 0 | 0 | 0 | |
04/10/2023 |
17.47
|
5,300 | 17.28 | 17.47 | 17.37 | 0 | 0 | 0 | |
03/10/2023 |
17.28
|
4,100 | 17.56 | 17.56 | 17.28 | 0 | 0 | 0 | |
02/10/2023 |
17.56
|
900 | 17.56 | 17.56 | 17.56 | 0 | 0 | 0 | |
29/09/2023 |
17.56
|
1,000 | 17.94 | 17.94 | 17.56 | 0 | 0 | 0 | |
28/09/2023 |
17.94
|
1,000 | 17.56 | 17.94 | 17.47 | 0 | 0 | 0 | |
27/09/2023 |
17.56
|
29,400 | 17.66 | 17.94 | 17.18 | 0 | 0 | 0 | |
26/09/2023 |
17.66
|
15,500 | 17.28 | 17.66 | 16.99 | 0 | 0 | 0 | |
25/09/2023 |
17.28
|
8,600 | 17.47 | 17.94 | 17.28 | 0 | 0 | 0 |