| 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) |
-0.45 | -2.47% | 21,900 | 100 | 0.0 |
17.55
18.35
17.80
|
|
2 tháng
(2024-07-18) |
0 | 0% | 78,200 | -2,300 | -0.0 |
17
18.40
17.80
|
|
3 tháng
(2024-06-18) |
0.40 | 2.30% | 149,000 | -7,299 | -0.1 |
16.70
18.40
17.80
|
|
6 tháng
(2024-03-20) |
2.78 | 18.48% | 360,100 | -30,795 | -0.6 |
14.62
18.40
17.80
|
|
12 tháng
(2023-09-22) |
4.30 | 31.82% | 674,100 | -30,395 | -0.5 |
12.77
18.40
17.80
|
|
24 tháng
(2022-09-27) |
3.62 | 25.54% | 1,079,200 | -4,835 | 0.7 |
11.33
18.40
17.80
|
|
36 tháng
(2021-10-04) |
5.85 | 48.94% | 1,833,500 | -8,365 | 0.5 |
11.33
24.79
17.80
|
|
60 tháng
(2019-10-14) |
12.78 | 254.52% | 2,888,260 | -267,945 | -4.1 |
5.02
24.79
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
17.80
|
700 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 13/09/2024 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
| 12/09/2024 |
18.15
|
1,100 | 17.75 | 18.15 | 17.75 | 0 | 0 | 0 | |
| 11/09/2024 |
17.75
|
700 | 17.75 | 17.75 | 17.75 | 0 | 0 | 0 | |
| 10/09/2024 |
17.70
|
2,600 | 17.70 | 17.80 | 17.60 | 0 | 0 | 0 | |
| 09/09/2024 |
17.55
|
100 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 06/09/2024 |
17.70
|
800 | 17.75 | 17.75 | 17.70 | 0 | 0 | 0 | |
| 05/09/2024 |
17.65
|
1,400 | 18.30 | 18.30 | 17.55 | 0 | 0 | 0 | |
| 04/09/2024 |
18.35
|
1,000 | 17.95 | 18.35 | 17.95 | 0 | 0 | 0 | |
| 30/08/2024 |
17.95
|
100 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 29/08/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 28/08/2024 |
17.95
|
1,200 | 17.60 | 17.95 | 17.60 | 0 | 0 | 0 | |
| 27/08/2024 |
17.65
|
1,400 | 17.80 | 17.95 | 17.65 | 0 | 0 | 0 | |
| 26/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/08/2024 |
18
|
400 | 17.80 | 18 | 17.80 | 0 | 0 | 0 | |
| 22/08/2024 |
17.80
|
1,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 21/08/2024 |
17.80
|
300 | 17.80 | 17.80 | 17.80 | 100 | 0 | 0.0 | |
| 20/08/2024 |
17.75
|
8,100 | 17.85 | 17.85 | 17.75 | 0 | 0 | 0 | |
| 19/08/2024 |
18.25
|
1,000 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 16/08/2024 |
18.40
|
10,800 | 18.10 | 18.40 | 18.10 | 0 | 2,300 | -0.0 | |
| 15/08/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 14/08/2024 |
18.10
|
300 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 | |
| 13/08/2024 |
17.70
|
800 | 17.80 | 17.80 | 17.70 | 0 | 0 | 0 | |
| 12/08/2024 |
17.80
|
1,700 | 18.15 | 18.15 | 17.80 | 0 | 0 | 0 | |
| 09/08/2024 |
18.15
|
2,300 | 18 | 18.15 | 18 | 0 | 0 | 0 | |
| 08/08/2024 |
18.15
|
1,300 | 18.10 | 18.15 | 18.10 | 0 | 0 | 0 | |
| 07/08/2024 |
18.15
|
100 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
| 06/08/2024 |
18.15
|
100 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
| 05/08/2024 |
18.15
|
800 | 18.45 | 18.45 | 17 | 0 | 100 | -0.0 | |
| 02/08/2024 |
17.40
|
100 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 01/08/2024 |
18
|
4,900 | 18 | 18.35 | 18 | 0 | 0 | 0 | |
| 31/07/2024 |
18.35
|
6,200 | 18.25 | 18.35 | 18.20 | 0 | 0 | 0 | |
| 30/07/2024 |
18.10
|
2,900 | 18 | 18.45 | 18 | 0 | 0 | 0 | |
| 29/07/2024 |
18
|
1,000 | 17.60 | 18 | 17.60 | 0 | 0 | 0 | |
| 26/07/2024 |
17.60
|
3,000 | 17.45 | 17.60 | 17.45 | 0 | 0 | 0 | |
| 25/07/2024 |
17.35
|
100 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 24/07/2024 |
17.55
|
2,900 | 17.40 | 17.55 | 17.40 | 0 | 0 | 0 | |
| 23/07/2024 |
17.40
|
600 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 | |
| 22/07/2024 |
18.15
|
6,400 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
| 19/07/2024 |
17
|
4,100 | 17.80 | 17.80 | 17 | 0 | 0 | 0 | |
| 18/07/2024 |
17.80
|
5,900 | 17.50 | 17.80 | 17.50 | 0 | 0 | 0 | |
| 17/07/2024 |
17.50
|
6,800 | 17.85 | 18.20 | 17.50 | 0 | 0 | 0 | |
| 16/07/2024 |
17.80
|
7,900 | 17.15 | 17.80 | 17.10 | 0 | 0 | 0 | |
| 15/07/2024 |
17.05
|
4,100 | 17.15 | 17.15 | 17.05 | 0 | 0 | 0 | |
| 12/07/2024 |
17.15
|
5,300 | 17.45 | 17.45 | 17 | 0 | 0 | 0 | |
| 11/07/2024 |
17.40
|
3,300 | 17.75 | 17.75 | 17.30 | 0 | 0 | 0 | |
| 10/07/2024 |
17.25
|
11,900 | 17 | 17.75 | 17 | 0 | 0 | 0 | |
| 09/07/2024 |
17.25
|
600 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 | |
| 08/07/2024 |
17.45
|
600 | 17.70 | 17.70 | 17.45 | 0 | 0 | 0 | |
| 05/07/2024 |
17.10
|
3,700 | 17 | 17.20 | 17 | 0 | 0 | 0 | |
| 04/07/2024 |
17.35
|
2,300 | 16.95 | 17.35 | 16.95 | 0 | 0 | 0 | |
| 03/07/2024 |
16.70
|
1,800 | 17.10 | 17.15 | 16.70 | 0 | 0 | 0 | |
| 02/07/2024 |
17.15
|
1,300 | 17.25 | 17.25 | 16.60 | 0 | 0 | 0 | |
| 01/07/2024 |
17.25
|
100 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 28/06/2024 |
17
|
1,400 | 17 | 17.15 | 16.90 | 0 | 0 | 0 | |
| 27/06/2024 |
17
|
700 | 16.90 | 17 | 16.90 | 0 | 0 | 0 | |
| 26/06/2024 |
16.95
|
1,000 | 18.15 | 18.15 | 16.55 | 0 | 0 | 0 | |
| 25/06/2024 |
17
|
1,900 | 17.20 | 17.20 | 17 | 0 | 0 | 0 | |
| 24/06/2024 |
17
|
5,500 | 17.05 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 21/06/2024 |
17
|
2,100 | 17.20 | 17.20 | 16.65 | 0 | 0 | 0 | |
| 20/06/2024 |
17.20
|
5,600 | 16.90 | 17.20 | 16.90 | 0 | 5,000 | -0.1 | |
| 19/06/2024 |
16.90
|
1,700 | 16.70 | 17.10 | 16.70 | 0 | 0 | 0 | |
| 18/06/2024 |
17.40
|
1,200 | 17.95 | 17.95 | 16.55 | 1 | 0 | 0.0 | |
| 17/06/2024 |
17.15
|
1,000 | 17.10 | 17.15 | 16.20 | 4 | 0 | 0.0 | |
| 14/06/2024 |
17
|
6,200 | 17.45 | 17.50 | 16.90 | 0 | 0 | 0 | |
| 13/06/2024 |
17.20
|
300 | 17.40 | 17.40 | 17.20 | 0 | 0 | 0 | |
| 12/06/2024 |
17.30
|
700 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 11/06/2024 |
17.35
|
1,800 | 17.25 | 17.45 | 17.10 | 0 | 200 | -0.0 | |
| 10/06/2024 |
17.25
|
7,700 | 17.45 | 17.50 | 17.20 | 0 | 1,000 | -0.0 | |
| 07/06/2024 |
17.05
|
2,100 | 17.45 | 17.45 | 17 | 0 | 0 | 0 | |
| 06/06/2024 |
17.25
|
1,400 | 17.40 | 17.40 | 17.25 | 0 | 0 | 0 | |
| 05/06/2024 |
17.40
|
2,500 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 | |
| 04/06/2024 |
17.40
|
5,000 | 17.05 | 17.40 | 17.05 | 0 | 0 | 0 | |
| 03/06/2024 |
17
|
1,800 | 17.20 | 17.50 | 17 | 0 | 0 | 0 | |
| 31/05/2024 |
17
|
1,900 | 17 | 17.05 | 17 | 0 | 0 | 0 | |
| 30/05/2024 |
16.80
|
2,600 | 16.80 | 17 | 16.80 | 0 | 0 | 0 | |
| 29/05/2024 |
17
|
3,000 | 16.70 | 17 | 16.70 | 0 | 1,000 | -0.0 | |
| 28/05/2024 |
16.65
|
1,300 | 16.55 | 16.65 | 16.55 | 0 | 0 | 0 | |
| 27/05/2024 |
16.55
|
800 | 17.30 | 17.30 | 16.55 | 0 | 0 | 0 | |
| 24/05/2024 |
17.30
|
3,400 | 16.80 | 17.30 | 16.10 | 0 | 0 | 0 | |
| 23/05/2024 |
16.75
|
1,100 | 16.75 | 17 | 16.75 | 300 | 0 | 0.0 | |
| 22/05/2024 |
16.75
|
3,500 | 17.45 | 17.45 | 16.70 | 0 | 300 | -0.0 | |
| 21/05/2024 |
17.45
|
5,900 | 17.50 | 17.65 | 16.30 | 0 | 2,700 | -0.0 | |
| 20/05/2024 |
17.30
|
4,300 | 17 | 17.30 | 17 | 0 | 200 | -0.0 | |
| 17/05/2024 |
17.20
|
8,800 | 16.90 | 17.50 | 16.20 | 0 | 2,000 | -0.0 | |
| 16/05/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 16/05/2024 |
17.35
|
5,700 | 17.45 | 17.65 | 17 | 0 | 1,800 | -0.0 | |
| 15/05/2024 |
17.40
|
16,700 | 17.04 | 17.94 | 16.95 | 0 | 4,200 | -0.1 | |
| 14/05/2024 |
17.04
|
9,400 | 17.44 | 17.49 | 16.59 | 0 | 0 | 0 | |
| 13/05/2024 |
17.44
|
18,100 | 17.94 | 18.03 | 17.44 | 0 | 0 | 0 | |
| 10/05/2024 |
16.86
|
4,900 | 16.82 | 16.86 | 16.82 | 0 | 200 | -0.0 | |
| 09/05/2024 |
15.79
|
4,500 | 16.37 | 16.41 | 15.70 | 100 | 2,100 | -0.0 | |
| 08/05/2024 |
16.37
|
17,200 | 17.04 | 17.04 | 16.37 | 0 | 7,300 | -0.1 | |
| 07/05/2024 |
16.59
|
3,000 | 16.91 | 16.91 | 16.59 | 0 | 1,000 | -0.0 | |
| 06/05/2024 |
16.95
|
200 | 16.14 | 16.95 | 16.14 | 0 | 0 | 0 | |
| 03/05/2024 |
16.14
|
5,000 | 15.70 | 16.14 | 15.70 | 800 | 0 | 0.0 | |
| 02/05/2024 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 26/04/2024 |
16.05
|
1,300 | 16.14 | 16.14 | 16.05 | 0 | 1,000 | -0.0 | |
| 25/04/2024 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 24/04/2024 |
15.16
|
2,500 | 14.62 | 15.16 | 14.62 | 200 | 0 | 0.0 | |
| 23/04/2024 |
14.71
|
600 | 15.16 | 15.16 | 14.71 | 0 | 0 | 0 | |