| 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) |
4.20 | 16.94% | 5,900 | 0 | 0 |
24.80
29
29
|
|
2 tháng
(2025-12-01) |
4 | 16% | 18,200 | 0 | 0 |
24.80
29
29
|
|
3 tháng
(2025-10-30) |
-0.30 | -1.02% | 20,400 | 0 | 0 |
23.10
29.30
29
|
|
6 tháng
(2025-08-01) |
5.95 | 25.80% | 930,700 | 0 | 0 |
21
30.90
29
|
|
12 tháng
(2025-02-03) |
5.39 | 22.81% | 1,023,800 | 0 | 0 |
20.25
30.90
29
|
|
24 tháng
(2024-02-15) |
9.43 | 48.19% | 1,310,515 | 0 | 0 |
17.27
30.90
29
|
|
36 tháng
(2023-02-13) |
11.50 | 65.70% | 1,373,898 | 0 | 0 |
13.27
30.90
29
|
|
60 tháng
(2021-02-23) |
13.76 | 90.27% | 1,610,663 | -11,000 | -0.3 |
9.85
30.90
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/08/2021 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 30/08/2021 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 27/08/2021 |
15.82
|
1,400 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 26/08/2021 |
15.82
|
100 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 25/08/2021 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 24/08/2021 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 23/08/2021 |
15.82
|
500 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 20/08/2021 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 19/08/2021 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 18/08/2021 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 17/08/2021 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 16/08/2021 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 13/08/2021 |
15.82
|
0 | 15.82 | 15.82 | 15.82 | 0 | 0 | 0 | |
| 12/08/2021 |
15.60
|
610 | 16.69 | 16.69 | 15.60 | 0 | 0 | 0 | |
| 11/08/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 10/08/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 09/08/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 06/08/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 05/08/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 04/08/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 03/08/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 02/08/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 30/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 29/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 28/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 27/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 26/07/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 26/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 23/07/2021 |
15.24
|
56 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 22/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 21/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 20/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 19/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 16/07/2021 |
15.24
|
6,630 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 15/07/2021 |
15.24
|
400 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 14/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 13/07/2021 |
15.24
|
300 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 12/07/2021 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 09/07/2021 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 08/07/2021 |
14.55
|
1,100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 07/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 06/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 05/07/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 02/07/2021 |
15.24
|
100 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 01/07/2021 |
15.24
|
445 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 30/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 29/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 28/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 25/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 24/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 23/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 22/06/2021 |
15.24
|
7,200 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 21/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 18/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 17/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 16/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 15/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 14/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 11/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 10/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 09/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 08/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 07/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 04/06/2021 |
15.24
|
500 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 03/06/2021 |
15.24
|
2,200 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 02/06/2021 |
15.24
|
400 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 01/06/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 31/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 28/05/2021 |
15.24
|
2,200 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 27/05/2021 |
15.24
|
700 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 26/05/2021 |
15.24
|
1,200 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 25/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 24/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 21/05/2021 |
15.24
|
100 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 20/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 19/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 18/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 17/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 14/05/2021 |
15.24
|
500 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 13/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 12/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 11/05/2021 |
15.24
|
200 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 10/05/2021 |
15.24
|
100 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 07/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 06/05/2021 |
15.24
|
1,100 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 05/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 04/05/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 29/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 28/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 27/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 26/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 23/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 22/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 20/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 19/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 16/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 15/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 14/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 13/04/2021 |
15.24
|
5,500 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 12/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 09/04/2021 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |