| 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% | 4,300 | 0 | 0 |
17.50
19.90
19.90
|
|
2 tháng
(2024-07-18) |
1.20 | 6.42% | 46,500 | 0 | 0 |
17.50
19.90
19.90
|
|
3 tháng
(2024-06-18) |
1.70 | 9.34% | 80,500 | 0 | 0 |
16.70
19.90
19.90
|
|
6 tháng
(2024-03-20) |
4.02 | 25.29% | 154,600 | 5,800 | 0.1 |
8.35
19.90
19.90
|
|
12 tháng
(2023-09-22) |
4.65 | 30.51% | 267,000 | 12,800 | 0.2 |
8.35
19.90
19.90
|
|
24 tháng
(2022-09-27) |
6.10 | 44.20% | 418,403 | 47,000 | 0.8 |
8.35
19.90
19.90
|
|
36 tháng
(2021-10-04) |
8.15 | 69.30% | 673,184 | 79,000 | 1.4 |
8.35
24.15
19.90
|
|
60 tháng
(2019-10-14) |
10.41 | 109.75% | 1,004,125 | 81,800 | 1.4 |
7.92
24.15
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 13/09/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 12/09/2024 |
19.90
|
600 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 11/09/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 10/09/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 09/09/2024 |
19
|
1,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 06/09/2024 |
19
|
2,500 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 05/09/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 04/09/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 30/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 29/08/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 28/08/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 27/08/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 26/08/2024 |
17.50
|
100 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 23/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 22/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 21/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 20/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 19/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 16/08/2024 |
19.90
|
5,000 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 15/08/2024 |
19.90
|
600 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 14/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 13/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 12/08/2024 |
19.90
|
1,900 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 09/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 08/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 07/08/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 06/08/2024 |
19.90
|
2,600 | 19.90 | 19.90 | 19.50 | 0 | 0 | 0 | |
| 05/08/2024 |
19
|
22,000 | 19.10 | 19.10 | 19 | 0 | 0 | 0 | |
| 02/08/2024 |
19
|
300 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 01/08/2024 |
19
|
1,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 31/07/2024 |
19
|
4,500 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 30/07/2024 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 29/07/2024 |
19
|
300 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 26/07/2024 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 25/07/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 24/07/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 23/07/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 22/07/2024 |
19
|
3,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 19/07/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 18/07/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 17/07/2024 |
18.70
|
400 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 16/07/2024 |
18.70
|
11,200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 15/07/2024 |
18.70
|
8,800 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 12/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 11/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 10/07/2024 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 09/07/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 08/07/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 05/07/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 04/07/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 03/07/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 02/07/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 01/07/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 28/06/2024 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 27/06/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 26/06/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 25/06/2024 |
19
|
2,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 24/06/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 21/06/2024 |
18.60
|
5,000 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 20/06/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 19/06/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 18/06/2024 |
18.20
|
6,000 | 18.20 | 18.20 | 18.10 | 0 | 0 | 0 | |
| 17/06/2024 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 14/06/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 13/06/2024 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 12/06/2024 |
19.10
|
1,800 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 11/06/2024 |
19.10
|
3,000 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 10/06/2024 |
19.30
|
2,400 | 19 | 19.30 | 19 | 0 | 0 | 0 | |
| 07/06/2024 |
19
|
2,800 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 06/06/2024 |
19
|
5,100 | 18.60 | 19 | 18.60 | 0 | 0 | 0 | |
| 05/06/2024 |
19.30
|
1,100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 04/06/2024 |
19.30
|
2,000 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 03/06/2024 |
19.30
|
4,600 | 18.50 | 19.30 | 18.50 | 0 | 100 | -0.0 | |
| 31/05/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 30/05/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 29/05/2024 |
19.30
|
5,000 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 28/05/2024 |
19.90
|
2,600 | 19.80 | 19.90 | 19.80 | 0 | 2,400 | -0.0 | |
| 27/05/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 24/05/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 23/05/2024 |
19
|
5,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 22/05/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 21/05/2024 |
19
|
5,000 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 20/05/2024 |
19.30
|
27,500 | 18.70 | 19.30 | 18.70 | 5,300 | 2,300 | 0.1 | |
| 17/05/2024 |
18.40
|
5,700 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 | |
| 16/05/2024 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 100 | -0.0 | |
| 15/05/2024 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 14/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 100 | -0.0 | |
| 13/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 10/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 09/05/2024: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
| 09/05/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |
| 08/05/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 07/05/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 06/05/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 100 | -0.0 | |
| 03/05/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 02/05/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 26/04/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 2,000 | 0 | 0.0 | |
| 25/04/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 24/04/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 4,900 | 1,100 | 0.1 | |
| 23/04/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 2,000 | 0 | 0.0 | |