Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-05-02) |
-0.30 | -1.84% | 5,000 | -100 | -0.0 |
15
16.30
16
|
2 tháng
(2024-04-01) |
-0.10 | -0.62% | 12,300 | -2,800 | -0.0 |
15
16.30
16
|
3 tháng
(2024-03-04) |
0 | 0% | 22,100 | -5,800 | -0.1 |
14.90
17.30
16
|
6 tháng
(2023-12-04) |
-1.90 | -10.61% | 61,200 | -37,300 | -0.6 |
14.40
18
16
|
12 tháng
(2023-06-06) |
-0.87 | -5.15% | 651,300 | 102,900 | 1.9 |
14.40
18.74
16
|
24 tháng
(2022-06-13) |
3.44 | 27.43% | 1,145,948 | 144,000 | 2.5 |
12.38
18.74
16
|
36 tháng
(2021-06-16) |
-0.20 | -1.24% | 2,301,606 | 159,500 | 2.8 |
12.38
18.74
16
|
60 tháng
(2019-06-27) |
4.36 | 37.42% | 7,261,108 | 253,010 | 5.7 |
8.92
19.37
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
28/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
27/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
26/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
25/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
22/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
21/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
20/12/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
19/12/2023 |
18
0.10
|
300 | 17.90 | 18 | 18 | 0 | 0 | 0 | |
18/12/2023 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
15/12/2023 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
14/12/2023 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
13/12/2023 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
12/12/2023 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
11/12/2023 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
08/12/2023 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
07/12/2023 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
06/12/2023 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
05/12/2023 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
04/12/2023 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
01/12/2023 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
30/11/2023 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
29/11/2023 |
17.90
1
|
100 | 16.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
28/11/2023 |
16.90
0
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
27/11/2023 |
16.90
0
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
24/11/2023 |
16.90
0
|
100 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
23/11/2023 |
16.90
0
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
22/11/2023 |
16.90
0
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
21/11/2023 |
16.90
-1.10
|
100 | 18 | 18 | 16.90 | 0 | 0 | 0 | |
20/11/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
17/11/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
16/11/2023 |
18
0
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
15/11/2023 |
18
1.10
|
300 | 16.90 | 18 | 16.80 | 0 | 0 | 0 | |
14/11/2023 |
16.90
0
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
13/11/2023 |
16.90
0
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
10/11/2023 |
16.90
0
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
09/11/2023 |
16.90
0
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
08/11/2023 |
16.90
0
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
07/11/2023 |
16.90
-1.60
|
800 | 18.50 | 18.50 | 16.90 | 0 | 0 | 0 | |
06/11/2023 |
18.50
1.60
|
1,500 | 16.90 | 18.50 | 17 | 1,100 | 0 | 0.0 | |
03/11/2023 |
16.90
-0.60
|
500 | 17.50 | 17.50 | 16.90 | 0 | 300 | -0.0 | |
02/11/2023 |
17.50
0
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
01/11/2023 |
17.50
0
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
31/10/2023 |
17.50
0
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
30/10/2023 |
17.50
0
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
27/10/2023 |
17.50
0
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
26/10/2023 |
17.50
-0.30
|
16,200 | 17.80 | 17.80 | 17.50 | 16,200 | 0 | 0.3 | |
25/10/2023 |
17.80
0
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
24/10/2023 |
17.80
0
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
23/10/2023 |
17.80
0
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
20/10/2023 |
17.80
0
|
1,500 | 17.80 | 17.80 | 17.80 | 1,500 | 0 | 0.0 | |
19/10/2023 |
17.80
0
|
800 | 17.80 | 17.80 | 17.80 | 800 | 0 | 0.0 | |
18/10/2023 |
17.80
0
|
1,100 | 17.80 | 17.80 | 17.80 | 1,000 | 0 | 0.0 | |
17/10/2023 |
17.80
0
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
16/10/2023 |
17.80
0
|
600 | 17.80 | 17.80 | 17.80 | 500 | 300 | 0.0 | |
13/10/2023 |
17.80
0
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
12/10/2023 |
17.80
0
|
1,000 | 17.80 | 17.80 | 17.80 | 1,000 | 0 | 0.0 | |
11/10/2023 |
17.80
0
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
10/10/2023 |
17.80
0
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
09/10/2023 |
17.80
0
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
06/10/2023 |
17.80
0.30
|
200 | 17.50 | 17.80 | 17.80 | 200 | 0 | 0.0 | |
05/10/2023 |
17.50
0
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
04/10/2023 |
17.50
-0.30
|
80,400 | 17.80 | 18 | 17.50 | 0 | 0 | 0 | |
03/10/2023 |
17.80
0
|
2,000 | 17.80 | 17.80 | 17.80 | 2,000 | 0 | 0.0 | |
02/10/2023 |
17.80
0
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
29/09/2023 |
17.80
0
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
28/09/2023 |
17.80
0.30
|
73,400 | 17.50 | 17.80 | 17.50 | 67,900 | 0 | 1.2 | |
27/09/2023 |
17.50
0
|
2,000 | 17.50 | 17.50 | 17.50 | 2,000 | 0 | 0.0 | |
26/09/2023 |
17.50
0
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
25/09/2023 |
17.50
-0.30
|
200 | 17.80 | 18 | 17.50 | 200 | 0 | 0.0 | |
22/09/2023 |
17.80
0
|
5,000 | 17.80 | 17.80 | 17 | 5,000 | 0 | 0.1 | |
21/09/2023 |
17.80
0
|
100 | 17.80 | 17.80 | 17.80 | 100 | 0 | 0.0 | |
20/09/2023 |
17.80
0
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
19/09/2023 |
17.80
0
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
18/09/2023 |
17.80
0
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
15/09/2023 |
17.80
0
|
300 | 17.80 | 17.80 | 17.80 | 300 | 0 | 0 | |
14/09/2023 |
17.80
-0.10
|
800 | 17.90 | 18 | 16.20 | 500 | 0 | 0.0 | |
13/09/2023 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
12/09/2023: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
12/09/2023 |
17.90
0
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
11/09/2023 |
17.90
0.94
|
5,200 | 16.96 | 18.09 | 16.96 | 200 | 0 | 0.0 | |
08/09/2023 |
16.96
0.09
|
1,100 | 16.87 | 17.06 | 16.96 | 0 | 100 | -0.0 | |
07/09/2023 |
16.87
0
|
1,500 | 16.87 | 17.34 | 16.87 | 0 | 0 | 0 | |
06/09/2023 |
16.87
-0.94
|
200 | 17.81 | 17.81 | 16.87 | 0 | 0 | 0 | |
05/09/2023 |
17.81
0
|
1,200 | 17.81 | 17.81 | 17.81 | 0 | 0 | 0 | |
31/08/2023 |
17.81
0.19
|
3,500 | 17.62 | 17.81 | 17.62 | 0 | 0 | 0 | |
30/08/2023 |
17.62
0.94
|
100 | 16.68 | 17.62 | 17.62 | 0 | 0 | 0 | |
29/08/2023 |
16.68
0
|
26,900 | 16.68 | 16.68 | 16.68 | 11,000 | 0 | 0.2 | |
28/08/2023 |
16.68
0
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
25/08/2023 |
16.68
0
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
24/08/2023 |
16.68
0
|
3,000 | 16.68 | 16.68 | 16.68 | 3,000 | 0 | 0.1 | |
23/08/2023 |
16.68
0
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
22/08/2023 |
16.68
0
|
100 | 16.68 | 16.68 | 16.68 | 100 | 0 | 0.0 | |
21/08/2023 |
16.68
0
|
1,000 | 16.68 | 16.68 | 16.68 | 1,000 | 500 | 0.0 | |
18/08/2023 |
16.68
-0.19
|
1,900 | 16.87 | 16.87 | 16.68 | 1,800 | 0 | 0.0 | |
17/08/2023 |
16.87
0
|
5,500 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
16/08/2023 |
16.87
0.37
|
300 | 16.49 | 16.87 | 16.87 | 0 | 0 | 0 | |
15/08/2023 |
16.49
0.09
|
2,600 | 16.40 | 16.49 | 16.49 | 2,000 | 0 | 0.0 | |
14/08/2023 |
16.40
0
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
11/08/2023 |
16.40
-0.47
|
1,000 | 16.87 | 16.87 | 16.40 | 800 | 1,000 | -0.0 | |
10/08/2023 |
16.87
0
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 |