| 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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
|
2 tháng
(2024-07-18) |
1.40 | 7.53% | 16,900 | 356 | 0.0 |
18
20
20
|
|
3 tháng
(2024-06-18) |
1.50 | 8.11% | 20,000 | 656 | 0.0 |
18
20
20
|
|
6 tháng
(2024-03-20) |
2.89 | 16.91% | 147,600 | -2,944 | -0.1 |
16.39
20
20
|
|
12 tháng
(2023-09-22) |
4.43 | 28.46% | 312,400 | 19,056 | 0.3 |
15.57
20
20
|
|
24 tháng
(2022-09-27) |
3.53 | 21.40% | 634,800 | 30,456 | 0.7 |
11.36
20
20
|
|
36 tháng
(2021-10-04) |
6.22 | 45.15% | 1,190,500 | 28,456 | 2.4 |
11.36
21.06
20
|
|
60 tháng
(2019-10-14) |
5.17 | 34.90% | 2,712,420 | 54,316 | 3.0 |
10.59
21.06
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/09/2024 |
20
|
3,900 | 19.20 | 20 | 17.90 | 0 | 700 | 0 | |
| 13/09/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 12/09/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 11/09/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 10/09/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 09/09/2024 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 06/09/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 05/09/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 04/09/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 30/08/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 29/08/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 28/08/2024 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 200 | 0 | 0.0 | |
| 27/08/2024 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 26/08/2024 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 23/08/2024 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 22/08/2024 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 56 | 0 | 0.0 | |
| 21/08/2024 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
| 20/08/2024 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
| 19/08/2024 |
19.25
|
0 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
| 16/08/2024 |
19.25
|
600 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
| 15/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 13/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 12/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 09/08/2024 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 08/08/2024 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 07/08/2024 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 06/08/2024 |
18
|
1,900 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/08/2024 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 02/08/2024 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 01/08/2024 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 31/07/2024 |
18
|
600 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 30/07/2024 |
18
|
1,200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/07/2024 |
18
|
2,300 | 18 | 18.20 | 18 | 0 | 0 | 0 | |
| 26/07/2024 |
18
|
600 | 18 | 18 | 18 | 100 | 0 | 0.0 | |
| 25/07/2024 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 24/07/2024 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/07/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 22/07/2024 |
18.60
|
1,500 | 18.60 | 19 | 18.60 | 0 | 0 | 0 | |
| 19/07/2024 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 18/07/2024 |
18.60
|
100 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 17/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 16/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 15/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 12/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 11/07/2024 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 10/07/2024 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 09/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 08/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 05/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 04/07/2024 |
19
|
400 | 19 | 19 | 19 | 100 | 0 | 0.0 | |
| 03/07/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 02/07/2024 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 01/07/2024 |
19
|
400 | 19 | 19 | 19 | 100 | 0 | 0.0 | |
| 28/06/2024 |
19
|
600 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 27/06/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 26/06/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 25/06/2024 |
18.50
|
100 | 18.50 | 18.50 | 18.50 | 100 | 0 | 0 | |
| 24/06/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 21/06/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 20/06/2024 |
18.50
|
1,200 | 19.40 | 19.40 | 18.50 | 0 | 0 | 0 | |
| 19/06/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 18/06/2024 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 17/06/2024 |
18.50
|
2,600 | 18 | 18.50 | 18 | 0 | 0 | 0 | |
| 14/06/2024: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
| 14/06/2024 |
19.25
|
100 | 19.25 | 19.25 | 19.25 | 100 | 0 | 0.0 | |
| 13/06/2024 |
18.50
|
1,600 | 18.60 | 18.60 | 18.50 | 0 | 0 | 0 | |
| 12/06/2024 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 11/06/2024 |
18.26
|
1,400 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 10/06/2024 |
18.26
|
3,800 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 07/06/2024 |
18.45
|
5,000 | 18.26 | 18.45 | 18.26 | 0 | 100 | -0.0 | |
| 06/06/2024 |
18.26
|
2,500 | 18.26 | 18.50 | 18.26 | 100 | 0 | 0.0 | |
| 05/06/2024 |
18.26
|
1,000 | 17.88 | 18.55 | 17.88 | 0 | 0 | 0 | |
| 04/06/2024 |
17.88
|
9,400 | 17.78 | 17.88 | 17.78 | 0 | 8,100 | -0.1 | |
| 03/06/2024 |
17.78
|
2,600 | 17.78 | 17.78 | 17.78 | 0 | 2,000 | -0.0 | |
| 31/05/2024 |
17.54
|
900 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 | |
| 30/05/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 29/05/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 28/05/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 27/05/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 24/05/2024 |
17.49
|
900 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 23/05/2024 |
17.49
|
100 | 17.49 | 17.49 | 17.49 | 100 | 0 | 0.0 | |
| 22/05/2024 |
17.49
|
1,300 | 17.49 | 17.49 | 17.30 | 0 | 0 | 0 | |
| 21/05/2024 |
17.49
|
500 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 20/05/2024 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 17/05/2024 |
17.49
|
1,500 | 17.59 | 17.78 | 17.49 | 0 | 200 | -0.0 | |
| 16/05/2024 |
17.49
|
2,400 | 17.49 | 17.49 | 17.49 | 100 | 0 | 0.0 | |
| 15/05/2024 |
17.49
|
15,200 | 17.49 | 17.59 | 17.49 | 0 | 100 | -0.0 | |
| 14/05/2024 |
17.49
|
13,000 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 13/05/2024 |
17.49
|
1,300 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 10/05/2024 |
17.59
|
100 | 17.59 | 17.59 | 17.59 | 100 | 0 | 0.0 | |
| 09/05/2024 |
17.39
|
12,400 | 17.30 | 17.49 | 17.30 | 0 | 0 | 0 | |
| 08/05/2024 |
17.30
|
5,400 | 17.30 | 17.49 | 17.30 | 0 | 0 | 0 | |
| 07/05/2024 |
17.30
|
1,400 | 17.30 | 17.68 | 17.30 | 0 | 100 | -0.0 | |
| 06/05/2024 |
17.30
|
6,700 | 17.49 | 17.49 | 17.30 | 300 | 200 | 0.0 | |
| 03/05/2024 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 200 | -0.0 | |
| 02/05/2024 |
17.30
|
5,200 | 17.30 | 17.30 | 17.30 | 600 | 0 | 0.0 | |
| 26/04/2024 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 25/04/2024 |
17.44
|
400 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 24/04/2024 |
17.49
|
1,000 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 23/04/2024 |
17.30
|
3,000 | 17.30 | 17.30 | 17.30 | 3,000 | 100 | 0.1 | |