| 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 | -0.58% | 9,700 | -1,000 | -0.0 |
17
17.90
17
|
|
2 tháng
(2024-07-18) |
-0.73 | -4.14% | 34,100 | -6,000 | -0.1 |
16.70
18.52
17
|
|
3 tháng
(2024-06-18) |
-1.03 | -5.70% | 79,600 | -37,845 | -0.7 |
16.70
19.11
17
|
|
6 tháng
(2024-03-21) |
-3.14 | -15.59% | 225,300 | -94,751 | -1.8 |
16.70
21.07
17
|
|
12 tháng
(2023-09-22) |
-1.88 | -9.94% | 409,800 | -156,551 | -3.0 |
16.70
21.42
17
|
|
24 tháng
(2022-09-27) |
-0.48 | -2.74% | 902,200 | -278,289 | -5.9 |
14.96
27.03
17
|
|
36 tháng
(2021-10-04) |
-4.65 | -21.49% | 1,380,300 | -288,810 | -6.0 |
14.96
27.03
17
|
|
60 tháng
(2019-10-14) |
1.22 | 7.73% | 2,153,620 | -321,570 | -6.6 |
12.55
27.03
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 13/09/2024 |
17
|
2,500 | 17.20 | 17.20 | 17 | 0 | 0 | 0 | |
| 12/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 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
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 04/09/2024 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 30/08/2024 |
17.50
|
200 | 18.85 | 18.85 | 17.50 | 0 | 0 | 0 | |
| 29/08/2024 |
17.90
|
600 | 17.85 | 17.90 | 17.85 | 0 | 0 | 0 | |
| 28/08/2024 |
17.70
|
100 | 17.70 | 17.70 | 17.70 | 100 | 0 | 0.0 | |
| 27/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 26/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 23/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 22/08/2024 |
17.10
|
1,100 | 17.10 | 17.10 | 17.10 | 0 | 1,100 | -0.0 | |
| 21/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 20/08/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 19/08/2024 |
17.10
|
5,200 | 17.45 | 17.45 | 17.10 | 0 | 0 | 0 | |
| 16/08/2024 |
17.65
|
100 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
| 15/08/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 15/08/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 14/08/2024 |
16.80
|
1,500 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 13/08/2024 |
16.80
|
1,200 | 16.75 | 16.80 | 16.75 | 0 | 0 | 0 | |
| 12/08/2024 |
17.59
|
100 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
| 09/08/2024 |
16.70
|
400 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 08/08/2024 |
17.24
|
1,700 | 17.34 | 17.68 | 17.24 | 0 | 0 | 0 | |
| 07/08/2024 |
18.52
|
100 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
| 06/08/2024 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
| 05/08/2024 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
| 02/08/2024 |
17.64
|
300 | 16.95 | 17.64 | 16.95 | 0 | 0 | 0 | |
| 01/08/2024 |
18.13
|
0 | 18.13 | 18.13 | 18.13 | 0 | 0 | 0 | |
| 31/07/2024 |
18.13
|
100 | 18.13 | 18.13 | 18.13 | 0 | 100 | -0.0 | |
| 30/07/2024 |
17.78
|
200 | 17.78 | 17.78 | 17.78 | 0 | 0 | 0 | |
| 29/07/2024 |
17.93
|
7,100 | 17.34 | 17.93 | 16.36 | 0 | 0 | 0 | |
| 26/07/2024 |
17.54
|
3,200 | 17.73 | 17.73 | 17.54 | 200 | 0 | 0.0 | |
| 25/07/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 24/07/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 23/07/2024 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 22/07/2024 |
18.03
|
300 | 18.08 | 18.08 | 18.03 | 200 | 0 | 0.0 | |
| 19/07/2024 |
18.18
|
600 | 17.73 | 18.18 | 17.73 | 0 | 0 | 0 | |
| 18/07/2024 |
17.73
|
7,300 | 17.93 | 17.93 | 17.73 | 0 | 5,300 | -0.1 | |
| 17/07/2024 |
17.93
|
4,600 | 17.68 | 17.93 | 17.68 | 0 | 0 | 0 | |
| 16/07/2024 |
18.57
|
2,600 | 18.22 | 18.57 | 18.22 | 100 | 1,600 | -0.0 | |
| 15/07/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 0 | 100 | -0.0 | |
| 12/07/2024 |
18.22
|
100 | 18.22 | 18.22 | 18.22 | 100 | 0 | 0.0 | |
| 11/07/2024 |
18.22
|
600 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
| 10/07/2024 |
18.18
|
12,200 | 18.52 | 18.52 | 18.18 | 0 | 10,676 | -0.2 | |
| 09/07/2024 |
18.52
|
100 | 18.52 | 18.52 | 18.52 | 0 | 0 | 0 | |
| 08/07/2024 |
19.11
|
100 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
| 05/07/2024 |
18.52
|
400 | 18.18 | 18.52 | 18.18 | 100 | 0 | 0.0 | |
| 04/07/2024 |
18.62
|
100 | 18.62 | 18.62 | 18.62 | 100 | 0 | 0.0 | |
| 03/07/2024 |
18.57
|
700 | 18.47 | 18.57 | 18.42 | 600 | 0 | 0.0 | |
| 02/07/2024 |
18.57
|
100 | 18.57 | 18.57 | 18.57 | 0 | 0 | 0 | |
| 01/07/2024 |
18.57
|
1,900 | 18.18 | 18.57 | 18.08 | 0 | 1,700 | -0.0 | |
| 28/06/2024 |
18.08
|
200 | 18.96 | 18.96 | 18.08 | 0 | 0 | 0 | |
| 27/06/2024 |
18.67
|
0 | 18.67 | 18.67 | 18.67 | 0 | 0 | 0 | |
| 26/06/2024 |
18.67
|
3,600 | 18.18 | 19.11 | 18.18 | 0 | 3,500 | -0.1 | |
| 25/06/2024 |
18.18
|
600 | 18.22 | 18.81 | 18.18 | 0 | 400 | -0.0 | |
| 24/06/2024 |
18.18
|
2,700 | 18.22 | 18.22 | 18.18 | 0 | 2,700 | -0.0 | |
| 21/06/2024 |
19.01
|
7,000 | 18.32 | 19.11 | 18.32 | 0 | 5,200 | -0.1 | |
| 20/06/2024 |
18.32
|
100 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 19/06/2024 |
18.32
|
4,200 | 19.21 | 19.26 | 18.32 | 0 | 3,400 | -0.1 | |
| 18/06/2024 |
18.03
|
3,500 | 18.03 | 18.03 | 18.03 | 0 | 3,569 | -0.1 | |
| 17/06/2024 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
| 14/06/2024 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
| 13/06/2024 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
| 12/06/2024 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
| 11/06/2024 |
19.35
|
300 | 19.40 | 19.40 | 19.35 | 0 | 0 | 0 | |
| 10/06/2024 |
20.48
|
0 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
| 07/06/2024 |
20.48
|
4,000 | 19.31 | 20.48 | 19.26 | 100 | 0 | 0.0 | |
| 06/06/2024 |
19.21
|
100 | 19.21 | 19.21 | 19.21 | 0 | 0 | 0 | |
| 05/06/2024 |
20.63
|
200 | 20.63 | 20.63 | 20.63 | 200 | 0 | 0.0 | |
| 04/06/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 03/06/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 31/05/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 30/05/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 29/05/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 28/05/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 27/05/2024 |
21.07
|
0 | 21.07 | 21.07 | 21.07 | 0 | 0 | 0 | |
| 24/05/2024 |
21.07
|
100 | 21.07 | 21.07 | 21.07 | 100 | 6 | 0.0 | |
| 23/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
| 22/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
| 21/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
| 20/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
| 17/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
| 16/05/2024 |
19.75
|
400 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
| 15/05/2024 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
| 14/05/2024 |
19.65
|
1,200 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
| 13/05/2024 |
20.19
|
600 | 19.65 | 20.19 | 19.65 | 0 | 0 | 0 | |
| 10/05/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
| 09/05/2024 |
20.14
|
3,900 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
| 08/05/2024 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
| 07/05/2024 |
19.65
|
0 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
| 06/05/2024 |
19.65
|
200 | 19.65 | 19.65 | 19.65 | 200 | 0 | 0.0 | |
| 03/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
| 02/05/2024 |
19.75
|
0 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
| 26/04/2024 |
19.75
|
2,400 | 19.70 | 19.75 | 19.70 | 1,900 | 0 | 0.0 | |
| 25/04/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 24/04/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 23/04/2024 |
19.70
|
500 | 19.45 | 19.70 | 19.45 | 400 | 0 | 0.0 | |