| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0 | 0% | 3,500 | 0 | 0 |
26
26
26
|
|
2 tháng
(2025-10-06) |
1.90 | 7.88% | 5,600 | 0 | 0 |
24.10
26
26
|
|
3 tháng
(2025-09-08) |
1.90 | 7.88% | 5,600 | 0 | 0 |
24.10
26
26
|
|
6 tháng
(2025-06-09) |
1.90 | 7.88% | 5,600 | 0 | 0 |
24.10
26
26
|
|
12 tháng
(2024-12-10) |
-9.60 | -26.97% | 6,209 | 0 | 0 |
24.10
35.60
26
|
|
24 tháng
(2023-12-18) |
1.08 | 4.33% | 163,236 | 0 | 0 |
16
35.60
26
|
|
36 tháng
(2022-12-21) |
10.66 | 69.54% | 164,067 | 0 | 0 |
15.34
35.60
26
|
|
60 tháng
(2020-12-31) |
10.52 | 67.93% | 258,905 | 0 | 0 |
14.79
43.60
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/07/2021 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 12/07/2021 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 09/07/2021 |
17.04
|
100 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 08/07/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
| 07/07/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
| 06/07/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
| 05/07/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
| 02/07/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
| 01/07/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
| 30/06/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
| 29/06/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
| 28/06/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
| 25/06/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
| 24/06/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
| 23/06/2021 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
| 22/06/2021 |
14.84
|
100 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
| 21/06/2021 |
18.04
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 18/06/2021 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 17/06/2021 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 16/06/2021 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 15/06/2021 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 14/06/2021 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 11/06/2021 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 10/06/2021 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 09/06/2021: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 09/06/2021 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 08/06/2021 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 07/06/2021 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 04/06/2021 |
16.94
|
50 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 03/06/2021 |
16.94
|
144 | 16.94 | 16.94 | 12.90 | 0 | 0 | 0 | |
| 02/06/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 01/06/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 31/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 28/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 27/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 26/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 25/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 24/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 21/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 20/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 19/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 18/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 17/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 14/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 13/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 12/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 11/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 10/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 07/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 06/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 05/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 04/05/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 29/04/2021 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 28/04/2021 |
14.79
|
100 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 27/04/2021 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 26/04/2021 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 23/04/2021 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 22/04/2021 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 20/04/2021 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 19/04/2021 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 16/04/2021 |
17.29
|
500 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 15/04/2021 |
18.15
|
0 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
| 14/04/2021 |
18.15
|
500 | 18.15 | 18.15 | 18.15 | 0 | 0 | 0 | |
| 13/04/2021 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 12/04/2021 |
20.30
|
42 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 09/04/2021 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 08/04/2021 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 07/04/2021 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 06/04/2021 |
20.30
|
594 | 20.30 | 20.30 | 18.06 | 0 | 0 | 0 | |
| 05/04/2021 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 02/04/2021 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 01/04/2021 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 31/03/2021 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 30/03/2021 |
20.73
|
3,000 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 29/03/2021 |
27.27
|
15,100 | 20.39 | 27.27 | 20.21 | 0 | 0 | 0 | |
| 26/03/2021 |
23.74
|
2,000 | 27.78 | 27.78 | 23.74 | 0 | 0 | 0 | |
| 25/03/2021 |
27.78
|
4,000 | 32.69 | 32.69 | 27.78 | 0 | 0 | 0 | |
| 24/03/2021 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
| 23/03/2021 |
32.69
|
100 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
| 22/03/2021 |
36.13
|
3,100 | 30.19 | 36.13 | 30.19 | 0 | 0 | 0 | |
| 19/03/2021 |
31.91
|
300 | 31.74 | 31.91 | 31.74 | 0 | 0 | 0 | |
| 18/03/2021 |
27.95
|
100 | 27.95 | 27.95 | 27.95 | 0 | 0 | 0 | |
| 17/03/2021 |
24.17
|
2,100 | 27.27 | 27.27 | 24.17 | 0 | 0 | 0 | |
| 16/03/2021 |
23.74
|
100 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 15/03/2021 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
| 12/03/2021 |
26.06
|
2,500 | 19.35 | 26.06 | 19.35 | 0 | 0 | 0 | |
| 11/03/2021 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
| 10/03/2021 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
| 09/03/2021 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
| 08/03/2021 |
22.71
|
0 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
| 05/03/2021 |
22.71
|
100 | 22.71 | 22.71 | 17.20 | 0 | 0 | 0 | |
| 04/03/2021 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 03/03/2021 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 02/03/2021 |
19.78
|
1,000 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 01/03/2021 |
20.39
|
2,000 | 20.39 | 20.39 | 17.55 | 0 | 0 | 0 | |
| 26/02/2021 |
26.66
|
2,100 | 20.30 | 26.66 | 20.30 | 0 | 0 | 0 | |
| 25/02/2021 |
23.22
|
100 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 24/02/2021 |
23.22
|
4,400 | 19.87 | 23.22 | 17.20 | 0 | 0 | 0 | |
| 23/02/2021 |
23.40
|
1,100 | 19.87 | 23.40 | 19.87 | 0 | 0 | 0 | |
| 22/02/2021 |
23.74
|
2,200 | 19.78 | 23.74 | 19.78 | 0 | 0 | 0 | |
| 19/02/2021 |
23.31
|
1,284 | 23.31 | 23.31 | 20.13 | 0 | 0 | 0 | |