| 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) |
0.09 | 0.51% | 26,500 | 4,200 | 0.1 |
17.91
18.70
18
|
|
2 tháng
(2024-07-18) |
0.55 | 3.12% | 61,300 | 4,600 | 0.1 |
17.27
18.70
18
|
|
3 tháng
(2024-06-18) |
1.50 | 9.06% | 149,900 | 8,600 | 0.2 |
16.50
18.70
18
|
|
6 tháng
(2024-03-20) |
0.29 | 1.62% | 268,600 | 8,100 | 0.2 |
16.16
18.70
18
|
|
12 tháng
(2023-09-22) |
4.52 | 33.53% | 627,700 | 50,870 | 0.9 |
12.36
18.70
18
|
|
24 tháng
(2022-09-27) |
9.20 | 104.59% | 1,334,338 | 114,166 | 1.7 |
7.38
18.70
18
|
|
36 tháng
(2021-10-04) |
10.98 | 156.50% | 3,076,715 | 139,170 | 1.5 |
6.42
18.70
18
|
|
60 tháng
(2019-10-14) |
13.33 | 285.82% | 4,044,389 | 140,170 | 1.5 |
2.66
18.70
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
18
|
3,900 | 18 | 18 | 17 | 0 | 0 | 0 | |
| 13/09/2024 |
18.10
|
1,300 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 12/09/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 11/09/2024 |
18.10
|
1,100 | 18 | 18.10 | 18 | 0 | 0 | 0 | |
| 10/09/2024 |
18.10
|
700 | 20 | 20 | 18.10 | 0 | 100 | -0.0 | |
| 09/09/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 06/09/2024 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 05/09/2024 |
18.30
|
400 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 04/09/2024 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/08/2024 |
18.30
|
3,300 | 18.40 | 18.40 | 17.90 | 0 | 0 | 0 | |
| 29/08/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 28/08/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 27/08/2024 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 26/08/2024 |
18.70
|
500 | 18 | 18.70 | 18 | 400 | 0 | 0.0 | |
| 23/08/2024 |
18.70
|
2,600 | 18.70 | 18.70 | 18 | 1,400 | 0 | 0.0 | |
| 22/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 22/08/2024 |
18.70
|
4,000 | 19.20 | 19.20 | 18.30 | 0 | 0 | 0 | |
| 21/08/2024 |
18.18
|
2,600 | 18.09 | 18.18 | 18 | 1,600 | 0 | 0.0 | |
| 20/08/2024 |
17.91
|
1,600 | 18.18 | 18.18 | 17.91 | 900 | 0 | 0.0 | |
| 19/08/2024 |
17.91
|
3,200 | 17.91 | 17.91 | 17.73 | 0 | 0 | 0 | |
| 16/08/2024 |
17.73
|
7,700 | 17.27 | 17.73 | 16.73 | 0 | 0 | 0 | |
| 15/08/2024 |
17.36
|
2,700 | 17.27 | 17.64 | 17.27 | 0 | 0 | 0 | |
| 14/08/2024 |
17.73
|
100 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 13/08/2024 |
17.73
|
200 | 17.36 | 17.73 | 17.36 | 0 | 0 | 0 | |
| 12/08/2024 |
17.55
|
1,500 | 17.27 | 17.55 | 17.27 | 0 | 0 | 0 | |
| 09/08/2024 |
17.73
|
400 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 08/08/2024 |
17.64
|
200 | 17.27 | 17.64 | 17.27 | 0 | 0 | 0 | |
| 07/08/2024 |
17.27
|
1,100 | 17.27 | 17.27 | 17.09 | 0 | 0 | 0 | |
| 06/08/2024 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 05/08/2024 |
17.73
|
1,300 | 17.73 | 17.73 | 17.27 | 0 | 0 | 0 | |
| 02/08/2024 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 01/08/2024 |
17.64
|
100 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
| 31/07/2024 |
17.64
|
300 | 17.73 | 17.73 | 17.45 | 0 | 0 | 0 | |
| 30/07/2024 |
17.45
|
900 | 17.36 | 17.45 | 17.36 | 0 | 0 | 0 | |
| 29/07/2024 |
17.36
|
1,200 | 17.36 | 17.36 | 17.27 | 0 | 0 | 0 | |
| 26/07/2024 |
17.27
|
1,300 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 25/07/2024 |
17.27
|
8,400 | 17.45 | 18.09 | 17.27 | 0 | 0 | 0 | |
| 24/07/2024 |
17.27
|
1,000 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 23/07/2024 |
17.73
|
2,000 | 17.73 | 17.73 | 17.27 | 0 | 0 | 0 | |
| 22/07/2024 |
17.73
|
2,200 | 17.73 | 17.73 | 17.27 | 0 | 0 | 0 | |
| 19/07/2024 |
17.73
|
500 | 18.64 | 18.64 | 17.73 | 400 | 0 | 0.0 | |
| 18/07/2024 |
17.45
|
1,600 | 17.55 | 17.55 | 17.45 | 0 | 0 | 0 | |
| 17/07/2024 |
17.55
|
4,100 | 17.55 | 17.91 | 17.55 | 0 | 0 | 0 | |
| 16/07/2024 |
17.73
|
9,400 | 17.45 | 17.91 | 17.45 | 0 | 0 | 0 | |
| 15/07/2024 |
17.91
|
200 | 17.27 | 17.91 | 17.27 | 0 | 0 | 0 | |
| 12/07/2024 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
| 11/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/07/2024 |
18.09
|
2,300 | 18.91 | 18.91 | 17.27 | 0 | 0 | 0 | |
| 10/07/2024 |
17.45
|
6,500 | 17.37 | 18.15 | 17.28 | 1,200 | 0 | 0.0 | |
| 09/07/2024 |
17.37
|
4,100 | 18.06 | 18.49 | 17.28 | 200 | 0 | 0.0 | |
| 08/07/2024 |
17.54
|
1,000 | 17.54 | 17.71 | 17.37 | 500 | 0 | 0.0 | |
| 05/07/2024 |
17.54
|
2,000 | 17.28 | 17.63 | 17.28 | 500 | 0 | 0.0 | |
| 04/07/2024 |
17.63
|
800 | 17.28 | 17.63 | 17.28 | 0 | 0 | 0 | |
| 03/07/2024 |
17.63
|
3,500 | 17.11 | 17.63 | 17.11 | 1,500 | 0 | 0.0 | |
| 02/07/2024 |
17.89
|
1,700 | 17.20 | 17.89 | 17.20 | 0 | 0 | 0 | |
| 01/07/2024 |
17.20
|
200 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 28/06/2024 |
17.28
|
8,400 | 17.28 | 17.28 | 17.20 | 0 | 0 | 0 | |
| 27/06/2024 |
17.28
|
10,000 | 18.32 | 18.32 | 16.85 | 0 | 0 | 0 | |
| 26/06/2024 |
17.20
|
500 | 17.28 | 17.28 | 16.85 | 100 | 0 | 0.0 | |
| 25/06/2024 |
17.28
|
2,900 | 17.11 | 17.45 | 17.11 | 100 | 0 | 0.0 | |
| 24/06/2024 |
17.28
|
12,400 | 17.89 | 17.89 | 16.68 | 100 | 0 | 0.0 | |
| 21/06/2024 |
17.89
|
1,700 | 17.28 | 18.06 | 16.85 | 0 | 0 | 0 | |
| 20/06/2024 |
17.28
|
9,300 | 16.68 | 18.15 | 16.68 | 0 | 500 | -0.0 | |
| 19/06/2024 |
16.68
|
5,200 | 16.50 | 16.68 | 16.42 | 200 | 0 | 0.0 | |
| 18/06/2024 |
16.50
|
2,400 | 16.42 | 16.68 | 16.16 | 100 | 0 | 0.0 | |
| 17/06/2024 |
16.42
|
3,900 | 16.16 | 16.42 | 15.99 | 0 | 0 | 0 | |
| 14/06/2024 |
16.24
|
1,800 | 16.24 | 16.42 | 16.24 | 0 | 0 | 0 | |
| 13/06/2024 |
16.50
|
600 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 12/06/2024 |
16.68
|
300 | 16.68 | 16.68 | 15.99 | 0 | 0 | 0 | |
| 11/06/2024 |
16.24
|
3,800 | 16.16 | 16.24 | 16.16 | 0 | 0 | 0 | |
| 10/06/2024 |
16.24
|
100 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
| 07/06/2024 |
16.24
|
300 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
| 06/06/2024 |
16.24
|
3,100 | 15.73 | 16.24 | 15.73 | 0 | 0 | 0 | |
| 05/06/2024 |
16.16
|
3,100 | 16.16 | 16.24 | 15.55 | 100 | 0 | 0.0 | |
| 04/06/2024 |
16.16
|
1,400 | 16.24 | 16.24 | 16.16 | 100 | 0 | 0.0 | |
| 03/06/2024 |
16.24
|
3,000 | 16.33 | 16.33 | 15.64 | 0 | 0 | 0 | |
| 31/05/2024 |
16.24
|
900 | 15.99 | 16.42 | 15.47 | 0 | 0 | 0 | |
| 30/05/2024 |
16.24
|
10,900 | 16.42 | 16.42 | 15.38 | 0 | 0 | 0 | |
| 29/05/2024 |
16.42
|
3,300 | 16.42 | 16.59 | 15.38 | 0 | 0 | 0 | |
| 28/05/2024 |
16.76
|
100 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 27/05/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 24/05/2024 |
16.94
|
5,900 | 17.11 | 17.11 | 15.12 | 0 | 0 | 0 | |
| 23/05/2024 |
16.68
|
8,000 | 16.50 | 16.76 | 15.73 | 0 | 0 | 0 | |
| 22/05/2024 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 21/05/2024 |
16.68
|
19,300 | 16.50 | 16.76 | 16.33 | 0 | 0 | 0 | |
| 20/05/2024 |
16.68
|
1,300 | 16.59 | 16.85 | 16.07 | 0 | 0 | 0 | |
| 17/05/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 16/05/2024 |
16.94
|
300 | 17.45 | 17.45 | 16.94 | 0 | 0 | 0 | |
| 15/05/2024 |
17.28
|
5,200 | 17.20 | 17.28 | 15.55 | 0 | 0 | 0 | |
| 14/05/2024 |
17.28
|
6,500 | 16.42 | 17.89 | 16.16 | 0 | 0 | 0 | |
| 13/05/2024 |
17.89
|
4,600 | 16.16 | 17.89 | 16.16 | 0 | 0 | 0 | |
| 10/05/2024 |
17.89
|
4,000 | 16.33 | 17.89 | 16.24 | 0 | 400 | -0.0 | |
| 09/05/2024 |
17.97
|
1,600 | 16.24 | 17.97 | 16.24 | 0 | 0 | 0 | |
| 08/05/2024 |
17.97
|
1,900 | 16.33 | 17.97 | 16.33 | 0 | 100 | -0.0 | |
| 07/05/2024 |
18.15
|
100 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
| 06/05/2024 |
16.85
|
500 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
| 03/05/2024 |
16.94
|
3,100 | 16.76 | 17.20 | 16.42 | 0 | 0 | 0 | |
| 02/05/2024 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 26/04/2024 |
17.63
|
200 | 17.20 | 17.63 | 17.20 | 0 | 0 | 0 | |
| 25/04/2024 |
16.76
|
300 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 24/04/2024 |
17.20
|
1,000 | 16.50 | 17.20 | 16.50 | 0 | 0 | 0 | |
| 23/04/2024 |
16.76
|
100 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |