| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-2.20 | -11.58% | 182,900 | 0 | 0 |
16.60
19.20
16.80
|
|
2 tháng
(2025-10-06) |
-2.60 | -13.40% | 187,500 | 0 | 0 |
16.60
19.40
16.80
|
|
3 tháng
(2025-09-05) |
-0.60 | -3.45% | 194,500 | 0 | 0 |
16.60
19.40
16.80
|
|
6 tháng
(2025-06-09) |
-4.20 | -20% | 430,200 | 0 | 0 |
16.60
21
16.80
|
|
12 tháng
(2024-12-09) |
-1.91 | -10.20% | 660,046 | -800 | -0.0 |
15.27
23.67
16.80
|
|
24 tháng
(2023-12-15) |
0.19 | 1.15% | 1,671,300 | -2,300 | -0.0 |
15.27
23.67
16.80
|
|
36 tháng
(2022-12-20) |
-17 | -50.30% | 1,957,000 | 300 | 0.0 |
13.35
33.80
16.80
|
|
60 tháng
(2020-12-30) |
-0.69 | -3.94% | 2,074,751 | 1,200 | 0.0 |
13.35
37.24
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
| 18/02/2025 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
| 17/02/2025 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
| 14/02/2025 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
| 13/02/2025 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
| 12/02/2025 |
18.33
|
200 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
| 11/02/2025 |
18.33
|
301 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
| 10/02/2025 |
18.33
|
0 | 18.33 | 18.33 | 18.33 | 0 | 0 | 0 | |
| 07/02/2025 |
17.75
|
500 | 19.19 | 19.19 | 17.75 | 0 | 500 | -0.0 | |
| 06/02/2025 |
19.09
|
15 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 05/02/2025 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 04/02/2025 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 03/02/2025 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 24/01/2025 |
19.09
|
100 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 23/01/2025 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
| 22/01/2025 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
| 21/01/2025 |
19.66
|
0 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
| 20/01/2025 |
19.66
|
500 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
| 17/01/2025 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 16/01/2025 |
20.24
|
1 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 15/01/2025 |
20.24
|
100 | 20.24 | 20.24 | 20.24 | 0 | 100 | -0.0 | |
| 14/01/2025 |
17.66
|
101 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 13/01/2025 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 10/01/2025 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 09/01/2025 |
15.27
|
5,014 | 17.85 | 17.85 | 15.27 | 0 | 0 | 0 | |
| 08/01/2025 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 07/01/2025 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 06/01/2025 |
17.85
|
5 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 03/01/2025 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 02/01/2025 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 31/12/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 30/12/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 27/12/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 26/12/2024 |
17.85
|
5,000 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 25/12/2024 |
19.09
|
2 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 24/12/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 23/12/2024 |
19.09
|
1,300 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 20/12/2024 |
19.09
|
9,500 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 19/12/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 18/12/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 17/12/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 16/12/2024 |
19.09
|
5 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 13/12/2024 |
19.09
|
502 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 12/12/2024 |
18.23
|
0 | 18.23 | 18.23 | 18.23 | 0 | 0 | 0 | |
| 11/12/2024 |
18.23
|
400 | 18.14 | 18.23 | 18.14 | 0 | 0 | 0 | |
| 10/12/2024 |
20.05
|
100 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
| 09/12/2024 |
18.71
|
2,000 | 18.80 | 18.80 | 18.71 | 0 | 0 | 0 | |
| 06/12/2024 |
18.71
|
500 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 05/12/2024 |
18.71
|
600 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 04/12/2024 |
20.52
|
0 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
| 03/12/2024 |
20.52
|
209 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
| 02/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/12/2024 |
17.85
|
100 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
| 29/11/2024 |
20.71
|
12,900 | 20.44 | 20.71 | 17.43 | 300 | 0 | 0.0 | |
| 28/11/2024 |
20.53
|
12,100 | 20.07 | 20.53 | 20.07 | 500 | 0 | 0.0 | |
| 27/11/2024 |
19.62
|
3 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 26/11/2024 |
19.62
|
1,200 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 25/11/2024 |
20.53
|
300 | 19.16 | 20.53 | 19.16 | 0 | 0 | 0 | |
| 22/11/2024 |
19.16
|
2,500 | 19.16 | 19.16 | 19.16 | 0 | 2,500 | -0.1 | |
| 21/11/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 20/11/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 19/11/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 18/11/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 15/11/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 14/11/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 13/11/2024 |
20.80
|
10 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 12/11/2024 |
20.80
|
0 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 11/11/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 08/11/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 07/11/2024 |
18.25
|
1 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 06/11/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 05/11/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 04/11/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 01/11/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 31/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 30/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 29/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 28/10/2024 |
18.25
|
1,100 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 25/10/2024 |
18.25
|
2,000 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 24/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 23/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 22/10/2024 |
18.25
|
10,900 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 21/10/2024 |
18.07
|
0 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 18/10/2024 |
18.07
|
4,900 | 18.07 | 18.07 | 17.79 | 0 | 0 | 0 | |
| 17/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 16/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 15/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 14/10/2024 |
18.25
|
1 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 11/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 10/10/2024 |
18.25
|
9 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 09/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 08/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 07/10/2024 |
18.25
|
2 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 04/10/2024 |
18.25
|
1 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 03/10/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 02/10/2024 |
18.25
|
15 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 01/10/2024 |
18.25
|
2 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 30/09/2024 |
18.25
|
100 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 27/09/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 26/09/2024 |
18.25
|
15 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 25/09/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |