| 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) |
0.10 | 0.57% | 4,800 | 0 | 0 |
17.40
17.50
17.50
|
|
2 tháng
(2024-07-18) |
0.30 | 1.74% | 14,000 | 0 | 0 |
17.20
17.50
17.50
|
|
3 tháng
(2024-06-18) |
0.50 | 2.94% | 17,400 | 0 | 0 |
16.60
17.80
17.50
|
|
6 tháng
(2024-03-20) |
0.82 | 4.92% | 74,045 | 0 | 0 |
15.93
17.80
17.50
|
|
12 tháng
(2023-09-22) |
3.24 | 22.75% | 225,393 | 0 | 0 |
11.93
17.80
17.50
|
|
24 tháng
(2022-09-27) |
5.68 | 48.08% | 732,968 | 0 | 0 |
10.97
17.80
17.50
|
|
36 tháng
(2021-10-04) |
5.05 | 40.52% | 3,865,847 | 0 | 0 |
9.62
17.80
17.50
|
|
60 tháng
(2019-10-14) |
10.63 | 154.84% | 6,483,161 | 0 | -0.0 |
5.60
17.80
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
17.50
|
600 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 13/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 12/09/2024 |
17.40
|
3,900 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 | |
| 11/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 10/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 09/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 06/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 05/09/2024 |
17.50
|
200 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 04/09/2024 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 30/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 29/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 28/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 27/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 26/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 23/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 22/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 21/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 20/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 19/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 16/08/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 15/08/2024 |
17.40
|
3,000 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 14/08/2024 |
17.30
|
700 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 | |
| 13/08/2024 |
17.30
|
1,300 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 12/08/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 09/08/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 08/08/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 07/08/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 06/08/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 05/08/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 02/08/2024 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 01/08/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 31/07/2024 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 30/07/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 29/07/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 26/07/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 25/07/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 24/07/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 23/07/2024 |
17.20
|
900 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 22/07/2024 |
17.20
|
1,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 19/07/2024 |
17.20
|
1,000 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 18/07/2024 |
17.20
|
1,000 | 17.20 | 17.20 | 17.10 | 0 | 0 | 0 | |
| 17/07/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 16/07/2024 |
17.70
|
600 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 15/07/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 12/07/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 11/07/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 10/07/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 09/07/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 08/07/2024 |
17.70
|
800 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 05/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 04/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 03/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 02/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 01/07/2024 |
17.40
|
0 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 28/06/2024 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 27/06/2024 |
16.60
|
400 | 17.70 | 17.70 | 16.60 | 0 | 0 | 0 | |
| 26/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 25/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 24/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 21/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 20/06/2024 |
17.80
|
1,400 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 | |
| 19/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 18/06/2024 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 17/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 14/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 13/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 12/06/2024 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 11/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 10/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/06/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 06/06/2024 |
16.70
|
700 | 17.70 | 17.70 | 16.70 | 0 | 0 | 0 | |
| 05/06/2024 |
16.60
|
4,000 | 16.70 | 16.70 | 16.60 | 0 | 0 | 0 | |
| 04/06/2024 |
17.70
|
0 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 03/06/2024 |
17.70
|
500 | 17.70 | 17.70 | 17.70 | 0 | 0 | 0 | |
| 31/05/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 30/05/2024 |
16.60
|
8,600 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 29/05/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 28/05/2024 |
16.60
|
0 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 27/05/2024 |
16.60
|
400 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 24/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 23/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 22/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 21/05/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 21/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 20/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 17/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 16/05/2024 |
16.40
|
1 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 15/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 14/05/2024 |
16.40
|
500 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 13/05/2024 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 10/05/2024 |
16.40
|
1 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 09/05/2024 |
16.40
|
3,891 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 08/05/2024 |
16.31
|
10 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 07/05/2024 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 06/05/2024 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 03/05/2024 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 02/05/2024 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 26/04/2024 |
16.77
|
2,600 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 25/04/2024 |
16.77
|
700 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 24/04/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 23/04/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |