| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-3.30 | -16.10% | 1,300 | -300 | -0.0 |
15
23.50
17.20
|
|
2 tháng
(2025-11-28) |
-2.80 | -14% | 7,500 | -300 | -0.0 |
15
23.50
17.20
|
|
3 tháng
(2025-10-29) |
-2.80 | -14% | 9,700 | -300 | -0.0 |
14.10
23.50
17.20
|
|
6 tháng
(2025-07-31) |
-1.80 | -9.47% | 11,300 | -300 | -0.0 |
14.10
23.50
17.20
|
|
12 tháng
(2025-02-03) |
-1.75 | -9.22% | 21,809 | -500 | -0.0 |
14.10
24.54
17.20
|
|
24 tháng
(2024-02-07) |
-5.63 | -24.67% | 70,940 | -300 | -0.0 |
14.10
28.14
17.20
|
|
36 tháng
(2023-02-13) |
-14.06 | -44.98% | 1,159,641 | -300 | -0.0 |
14.10
31.64
17.20
|
|
60 tháng
(2021-02-22) |
-4.42 | -20.45% | 1,427,885 | 400 | 0.0 |
14.10
34.58
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/10/2021 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 21/10/2021 |
24.16
|
3,000 | 24.16 | 24.16 | 24.16 | 3,000 | 0 | 0.1 | |
| 20/10/2021 |
24.16
|
3,000 | 23.68 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 19/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 18/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 15/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 14/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 13/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 12/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 11/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 08/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 07/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 06/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 05/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 04/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 01/10/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 30/09/2021 |
23.68
|
9 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 29/09/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 28/09/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 27/09/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 24/09/2021 |
23.68
|
31 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 23/09/2021 |
23.68
|
3,700 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 22/09/2021 |
23.68
|
100 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 21/09/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 20/09/2021 |
23.68
|
400 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 17/09/2021 |
23.68
|
1,000 | 24.44 | 24.44 | 23.68 | 0 | 0 | 0 | |
| 16/09/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 15/09/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 14/09/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 13/09/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 10/09/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 09/09/2021 |
24.44
|
100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 08/09/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 07/09/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 06/09/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 01/09/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 31/08/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 30/08/2021 |
24.44
|
500 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 27/08/2021 |
24.44
|
500 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 26/08/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 25/08/2021 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 24/08/2021 |
24.44
|
0 | 24.63 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 23/08/2021 |
24.63
|
2,300 | 24.06 | 24.63 | 24.06 | 0 | 0 | 0 | |
| 20/08/2021 |
24.06
|
0 | 23.68 | 24.06 | 23.68 | 0 | 0 | 0 | |
| 19/08/2021 |
23.68
|
1,800 | 24.63 | 24.63 | 23.68 | 0 | 0 | 0 | |
| 18/08/2021 |
24.63
|
3,300 | 24.16 | 24.63 | 24.35 | 0 | 0 | 0 | |
| 17/08/2021 |
24.16
|
2,500 | 23.68 | 24.16 | 24.06 | 0 | 0 | 0 | |
| 16/08/2021 |
23.68
|
2,100 | 23.68 | 23.68 | 23.21 | 0 | 0 | 0 | |
| 13/08/2021 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 12/08/2021 |
23.68
|
100 | 22.74 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 11/08/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 10/08/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 09/08/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 06/08/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 05/08/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 04/08/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 03/08/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 02/08/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 30/07/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 29/07/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 28/07/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 27/07/2021 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 26/07/2021 |
22.74
|
100 | 22.26 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 23/07/2021: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 23/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 22/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 21/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 20/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 19/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 16/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 15/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 14/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 13/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 12/07/2021 |
22.26
|
200 | 22.26 | 22.26 | 22.26 | 200 | 0 | 0.0 | |
| 09/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 08/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 07/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 06/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 05/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 02/07/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 01/07/2021 |
22.26
|
100 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 30/06/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 29/06/2021 |
22.26
|
0 | 22.26 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 28/06/2021 |
22.26
|
800 | 21.37 | 22.26 | 22.26 | 0 | 0 | 0 | |
| 25/06/2021 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 24/06/2021 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 23/06/2021 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 22/06/2021 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 21/06/2021 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 18/06/2021 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 17/06/2021 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 16/06/2021 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 15/06/2021 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 14/06/2021 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 11/06/2021 |
21.37
|
200 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 10/06/2021 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 09/06/2021 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 08/06/2021 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 07/06/2021 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 04/06/2021 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |
| 03/06/2021 |
21.37
|
0 | 21.37 | 21.37 | 21.37 | 0 | 0 | 0 | |