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) |
-0.20 | -1.14% | 728,200 | -1,500 | -0.0 |
17.20
17.50
17.45
|
2 tháng
(2024-07-22) |
-0.10 | -0.57% | 979,900 | -7,300 | -0.1 |
17
17.50
17.45
|
3 tháng
(2024-06-20) |
0 | 0% | 1,238,000 | 12,100 | 0.2 |
17
17.60
17.45
|
6 tháng
(2024-03-22) |
-0.70 | -3.89% | 2,679,200 | 5,222 | 0.1 |
17
18.15
17.45
|
12 tháng
(2023-09-25) |
0.10 | 0.58% | 5,853,900 | -305,378 | -5.1 |
16.60
18.95
17.45
|
24 tháng
(2022-09-29) |
-5.29 | -23.42% | 14,752,200 | -500,719 | -7.5 |
16.23
22.59
17.45
|
36 tháng
(2021-10-04) |
-10.58 | -37.94% | 73,620,100 | -1,472,761 | -42.9 |
16.23
33.89
17.45
|
60 tháng
(2019-10-15) |
1.44 | 9.08% | 138,678,740 | -4,296,651 | -108.6 |
14.35
33.89
17.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/07/2023 |
19.15
|
11,100 | 19.15 | 19.15 | 18.90 | 0 | 0 | 0 | |
06/07/2023 |
19.15
|
15,600 | 19.30 | 19.30 | 19.05 | 0 | 0 | 0 | |
05/07/2023 |
19.30
|
31,900 | 19.15 | 19.30 | 19.15 | 0 | 0 | 0 | |
04/07/2023 |
19.15
|
18,400 | 19.15 | 19.15 | 19.10 | 0 | 900 | -0.0 | |
03/07/2023 |
19.15
|
11,700 | 19.10 | 19.20 | 19.05 | 0 | 2,600 | -0.0 | |
30/06/2023 |
19.10
|
14,000 | 19.20 | 19.20 | 18.90 | 0 | 1,500 | -0.0 | |
29/06/2023 |
19.20
|
29,300 | 19.20 | 19.20 | 18.85 | 0 | 0 | 0 | |
28/06/2023 |
19.20
|
8,800 | 19.30 | 19.30 | 19 | 0 | 0 | 0 | |
27/06/2023 |
19.30
|
6,600 | 19.25 | 19.35 | 19.10 | 0 | 0 | 0 | |
26/06/2023 |
19.25
|
28,800 | 19.30 | 19.30 | 19 | 0 | 0 | 0 | |
23/06/2023 |
19.30
|
26,800 | 19.30 | 19.40 | 19 | 0 | 0 | 0 | |
22/06/2023 |
19.30
|
12,700 | 19.25 | 19.50 | 19.25 | 0 | 0 | 0 | |
21/06/2023 |
19.25
|
12,100 | 19.25 | 19.40 | 19 | 0 | 0 | 0 | |
20/06/2023 |
19.25
|
1,600 | 19.10 | 19.25 | 19.10 | 0 | 0 | 0 | |
19/06/2023 |
19.10
|
6,400 | 19.20 | 19.20 | 19 | 0 | 0 | 0 | |
16/06/2023 |
19.20
|
30,000 | 19.20 | 19.50 | 19.20 | 0 | 300 | -0.0 | |
15/06/2023 |
19.20
|
41,400 | 18.85 | 19.20 | 18.70 | 0 | 0 | 0 | |
14/06/2023 |
18.85
|
4,800 | 18.80 | 18.85 | 18.70 | 0 | 0 | 0 | |
13/06/2023 |
18.80
|
13,300 | 18.80 | 18.80 | 18.60 | 0 | 0 | 0 | |
12/06/2023 |
18.80
|
16,100 | 18.80 | 18.95 | 18.55 | 0 | 0 | 0 | |
09/06/2023 |
18.80
|
9,100 | 18.80 | 18.80 | 18.60 | 300 | 0 | 0.0 | |
08/06/2023 |
18.80
|
11,700 | 18.95 | 19.20 | 18.80 | 0 | 100 | -0.0 | |
07/06/2023 |
18.95
|
27,900 | 18.60 | 18.95 | 18.60 | 0 | 5,300 | -0.1 | |
06/06/2023 |
18.60
|
25,500 | 18.80 | 18.90 | 18.50 | 0 | 4,300 | -0.1 | |
05/06/2023 |
18.80
|
23,900 | 18.85 | 18.85 | 18.50 | 0 | 0 | 0 | |
02/06/2023 |
18.85
|
56,800 | 18.70 | 18.85 | 18.45 | 0 | 2,800 | -0.1 | |
01/06/2023 |
18.70
|
18,400 | 18.85 | 18.85 | 18.50 | 0 | 100 | -0.0 | |
31/05/2023 |
18.85
|
28,000 | 18.85 | 18.90 | 18.30 | 2,100 | 1,100 | 0.0 | |
30/05/2023 |
18.85
|
12,100 | 18.80 | 18.85 | 18.50 | 0 | 1,400 | -0.0 | |
29/05/2023 |
18.80
|
10,200 | 18.75 | 18.90 | 18.45 | 0 | 0 | 0 | |
26/05/2023 |
18.75
|
20,500 | 18.60 | 18.90 | 18.35 | 0 | 0 | 0 | |
25/05/2023 |
18.60
|
5,500 | 18.45 | 18.75 | 18.40 | 0 | 0 | 0 | |
24/05/2023 |
18.45
|
13,500 | 18.80 | 18.90 | 18.40 | 0 | 0 | 0 | |
23/05/2023 |
18.80
|
24,800 | 19.10 | 19.20 | 18.35 | 700 | 500 | 0.0 | |
22/05/2023 |
19.10
|
53,200 | 19.20 | 19.20 | 18.60 | 0 | 0 | 0 | |
19/05/2023 |
19.20
|
100 | 19.05 | 19.20 | 19.20 | 0 | 0 | 0 | |
18/05/2023 |
19.05
|
25,600 | 19.10 | 19.20 | 18.70 | 0 | 0 | 0 | |
17/05/2023 |
19.10
|
33,400 | 19.30 | 19.30 | 18.80 | 0 | 0 | 0 | |
16/05/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/05/2023 |
19.30
|
8,100 | 18.70 | 19.30 | 19 | 0 | 0 | 0 | |
15/05/2023 |
18.70
|
2,000 | 18.32 | 18.98 | 18.70 | 0 | 400 | -0.0 | |
12/05/2023 |
18.32
|
15,100 | 18.84 | 18.98 | 18.32 | 0 | 600 | -0.0 | |
11/05/2023 |
18.84
|
12,600 | 18.79 | 18.84 | 18.61 | 0 | 800 | -0.0 | |
10/05/2023 |
18.79
|
12,900 | 18.37 | 18.89 | 18.37 | 100 | 3,800 | -0.1 | |
09/05/2023 |
18.37
|
32,700 | 18.79 | 18.79 | 18.37 | 0 | 0 | 0 | |
08/05/2023 |
18.79
|
9,300 | 18.79 | 18.98 | 18.75 | 1,400 | 0 | 0.0 | |
05/05/2023 |
18.79
|
16,400 | 18.56 | 18.79 | 18.18 | 0 | 0 | 0 | |
04/05/2023 |
18.56
|
21,400 | 18.56 | 18.61 | 18.08 | 400 | 4,500 | -0.1 | |
28/04/2023 |
18.56
|
19,500 | 18.23 | 18.56 | 18.27 | 0 | 500 | -0.0 | |
27/04/2023 |
18.23
|
35,500 | 18.18 | 18.42 | 17.94 | 0 | 30,000 | -0.6 | |
26/04/2023 |
18.18
|
31,900 | 18.04 | 18.37 | 18.08 | 1,000 | 30,000 | -0.6 | |
25/04/2023 |
18.04
|
91,300 | 18.51 | 18.89 | 18.04 | 0 | 30,000 | -0.6 | |
24/04/2023 |
18.51
|
16,200 | 18.42 | 18.98 | 18.42 | 0 | 0 | 0.0 | |
21/04/2023 |
18.42
|
46,000 | 18.79 | 18.98 | 18.42 | 0 | 0 | 0.0 | |
20/04/2023 |
18.79
|
36,500 | 18.79 | 18.98 | 18.51 | 0 | 0 | 0 | |
19/04/2023 |
18.79
|
3,100 | 18.65 | 18.79 | 18.75 | 0 | 0 | 0.0 | |
18/04/2023 |
18.65
|
37,200 | 18.32 | 18.89 | 18.32 | 0 | 0 | 0.0 | |
17/04/2023 |
18.32
|
23,900 | 18.46 | 18.79 | 18.32 | 300 | 0 | 0.0 | |
14/04/2023 |
18.46
|
11,300 | 18.42 | 18.70 | 18.32 | 700 | 0 | 0.0 | |
13/04/2023 |
18.42
|
7,000 | 18.42 | 18.70 | 18.27 | 0 | 0 | 0.1 | |
12/04/2023 |
18.42
|
31,000 | 18.23 | 18.61 | 18.23 | 0 | 0 | 0.1 | |
11/04/2023 |
18.23
|
30,800 | 18.23 | 18.61 | 18.23 | 0 | 0 | 0.1 | |
10/04/2023 |
18.23
|
94,000 | 18.42 | 18.51 | 18.23 | 0 | 0 | 0.1 | |
07/04/2023 |
18.42
|
5,700 | 18.27 | 18.51 | 18.23 | 0 | 0 | 0.1 | |
06/04/2023 |
18.27
|
22,400 | 18.18 | 18.61 | 18.23 | 0 | 0 | 0.1 | |
05/04/2023 |
18.18
|
30,400 | 18.32 | 18.51 | 18.18 | 0 | 0 | 0.1 | |
04/04/2023 |
18.32
|
37,800 | 18.27 | 18.51 | 18.13 | 0 | 0 | 0.1 | |
03/04/2023 |
18.27
|
34,400 | 18.27 | 18.42 | 18.18 | 4,000 | 0 | 0.1 | |
31/03/2023 |
18.27
|
59,400 | 18.37 | 18.46 | 18.18 | 0 | 0 | 0 | |
30/03/2023 |
18.37
|
31,100 | 18.13 | 18.37 | 18.13 | 0 | 0 | 0 | |
29/03/2023 |
18.13
|
42,600 | 18.13 | 18.37 | 18.13 | 0 | 0 | 0 | |
28/03/2023 |
18.13
|
45,300 | 18.04 | 18.27 | 18.08 | 0 | 0 | 0 | |
27/03/2023 |
18.04
|
145,400 | 17.94 | 18.18 | 17.89 | 0 | 0 | 0 | |
24/03/2023 |
17.94
|
50,800 | 18.04 | 18.23 | 17.94 | 0 | 0 | 0 | |
23/03/2023 |
18.04
|
30,800 | 17.94 | 18.13 | 17.94 | 0 | 0 | 0 | |
22/03/2023 |
17.94
|
32,800 | 17.94 | 18.23 | 17.94 | 0 | 0 | 0 | |
21/03/2023 |
17.94
|
494,200 | 17.89 | 18.37 | 17.85 | 0 | 900 | 0.1 | |
20/03/2023 |
17.89
|
55,900 | 17.89 | 18.51 | 17.70 | 0 | 0 | -0.0 | |
17/03/2023 |
17.89
|
14,500 | 18.18 | 18.18 | 17.85 | 0 | 0 | -0.0 | |
16/03/2023 |
18.18
|
14,000 | 17.85 | 18.18 | 17.75 | 0 | 1,300 | -0.0 | |
15/03/2023 |
17.85
|
34,900 | 17.70 | 18.04 | 17.80 | 0 | 0 | -0.0 | |
14/03/2023 |
17.70
|
47,100 | 17.75 | 18.04 | 17.70 | 300 | 1,000 | -0.0 | |
13/03/2023 |
17.75
|
36,000 | 17.75 | 18.04 | 17.70 | 0 | 1,100 | -0.0 | |
10/03/2023 |
17.75
|
41,400 | 17.85 | 17.94 | 17.70 | 0 | 500 | -0.0 | |
09/03/2023 |
17.85
|
11,900 | 17.66 | 17.89 | 17.66 | 0 | 500 | -0.0 | |
08/03/2023 |
17.66
|
9,900 | 17.85 | 17.85 | 17.66 | 0 | 0 | 0.0 | |
07/03/2023 |
17.85
|
14,100 | 17.75 | 17.85 | 17.66 | 200 | 0 | 0.0 | |
06/03/2023 |
17.75
|
7,300 | 17.56 | 17.85 | 17.56 | 0 | 0 | 0.0 | |
03/03/2023 |
17.56
|
3,700 | 17.75 | 17.80 | 17.56 | 0 | 0 | 0.0 | |
02/03/2023 |
17.75
|
8,000 | 17.61 | 17.80 | 17.61 | 0 | 0 | 0.0 | |
01/03/2023 |
17.61
|
5,500 | 17.56 | 17.70 | 17.56 | 0 | 0 | 0.0 | |
28/02/2023 |
17.56
|
14,600 | 17.42 | 17.66 | 17.51 | 1,400 | 92 | 0.0 | |
27/02/2023 |
17.42
|
54,200 | 17.56 | 17.70 | 17.28 | 0 | 0 | 0.1 | |
24/02/2023 |
17.56
|
14,100 | 17.80 | 17.94 | 17.56 | 0 | 0 | 0.1 | |
23/02/2023 |
17.80
|
22,400 | 17.80 | 17.80 | 17.56 | 0 | 0 | 0.1 | |
22/02/2023 |
17.80
|
29,800 | 18.18 | 18.18 | 17.56 | 0 | 0 | 0.1 | |
21/02/2023 |
18.18
|
27,000 | 18.32 | 18.46 | 17.94 | 4,200 | 1,100 | 0.1 | |
20/02/2023 |
18.32
|
34,700 | 18.04 | 18.32 | 18.04 | 1,200 | 1,000 | 0.0 | |
17/02/2023 |
18.04
|
19,600 | 17.94 | 18.04 | 17.94 | 0 | 0 | -0.0 | |
16/02/2023 |
17.94
|
19,200 | 17.85 | 17.94 | 17.66 | 300 | 1,000 | -0.0 | |
15/02/2023 |
17.85
|
12,400 | 17.80 | 17.94 | 17.61 | 0 | 0 | 0.0 |