| 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) |
4.50 | 26.95% | 644,200 | -5,600 | -0.1 |
16.30
23.90
23.90
|
|
2 tháng
(2025-10-06) |
4 | 23.26% | 752,400 | 300 | -0.0 |
16.30
23.90
23.90
|
|
3 tháng
(2025-09-05) |
3.70 | 21.14% | 959,100 | 16,700 | 0.3 |
16.30
23.90
23.90
|
|
6 tháng
(2025-06-09) |
4.12 | 24.12% | 1,868,700 | 30,900 | 0.5 |
16.30
23.90
23.90
|
|
12 tháng
(2024-12-09) |
4.66 | 28.16% | 3,138,104 | 30,900 | 0.5 |
16.18
23.90
23.90
|
|
24 tháng
(2023-12-15) |
7.87 | 59.04% | 4,333,730 | 30,570 | 0.5 |
13.16
23.90
23.90
|
|
36 tháng
(2022-12-20) |
5.89 | 38.43% | 5,395,181 | 30,570 | 0.5 |
12.07
23.90
23.90
|
|
60 tháng
(2020-12-30) |
12.08 | 132.56% | 8,397,204 | 52,070 | 1.0 |
8.80
23.90
23.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
16.27
|
1,900 | 16.45 | 16.45 | 16.27 | 0 | 0 | 0 | |
| 23/09/2024 |
16.45
|
100 | 16.45 | 16.45 | 16.45 | 0 | 0 | 0 | |
| 20/09/2024 |
16.36
|
4,300 | 16.36 | 16.72 | 16.36 | 0 | 0 | 0 | |
| 19/09/2024 |
16.27
|
800 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 18/09/2024 |
16.27
|
7,000 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 17/09/2024 |
16.27
|
3,600 | 16.27 | 16.27 | 16.18 | 0 | 0 | 0 | |
| 16/09/2024 |
16.09
|
3,600 | 16.18 | 16.27 | 16.09 | 0 | 0 | 0 | |
| 13/09/2024 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 12/09/2024 |
16.18
|
2,200 | 16.00 | 16.18 | 16.00 | 0 | 0 | 0 | |
| 11/09/2024 |
16.09
|
2,700 | 16.18 | 16.18 | 16.09 | 0 | 0 | 0 | |
| 10/09/2024 |
16.09
|
3,800 | 16.09 | 16.18 | 16.00 | 0 | 0 | 0 | |
| 09/09/2024 |
16.18
|
400 | 16.09 | 16.18 | 16.09 | 0 | 0 | 0 | |
| 06/09/2024 |
16.09
|
2,900 | 16.18 | 16.18 | 16.09 | 0 | 0 | 0 | |
| 05/09/2024 |
16.18
|
10,300 | 16.18 | 16.18 | 15.55 | 0 | 0 | 0 | |
| 04/09/2024 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 30/08/2024 |
16.36
|
400 | 16.27 | 16.36 | 16.27 | 0 | 0 | 0 | |
| 29/08/2024 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 28/08/2024 |
16.18
|
2,400 | 16.36 | 16.36 | 16.18 | 0 | 0 | 0 | |
| 27/08/2024 |
16.18
|
4,000 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 26/08/2024 |
16.18
|
1,900 | 16.27 | 16.36 | 16.18 | 0 | 0 | 0 | |
| 23/08/2024 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 22/08/2024 |
16.27
|
101 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 21/08/2024 |
16.27
|
1,400 | 16.36 | 16.36 | 16.18 | 0 | 0 | 0 | |
| 20/08/2024 |
16.27
|
100 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 19/08/2024 |
16.18
|
400 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 16/08/2024 |
16.27
|
1,201 | 16.18 | 16.27 | 16.18 | 0 | 0 | 0 | |
| 15/08/2024 |
16.18
|
2,000 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 14/08/2024 |
16.18
|
2,001 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 13/08/2024 |
16.36
|
300 | 16.18 | 16.36 | 16.18 | 0 | 0 | 0 | |
| 12/08/2024 |
16.18
|
709 | 16.18 | 16.27 | 16.18 | 0 | 0 | 0 | |
| 09/08/2024 |
16.18
|
1,400 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 08/08/2024 |
16.18
|
2,800 | 16.27 | 16.27 | 16.18 | 0 | 0 | 0 | |
| 07/08/2024 |
16.18
|
800 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 06/08/2024 |
16.09
|
306 | 16.18 | 16.18 | 16.09 | 0 | 0 | 0 | |
| 05/08/2024 |
16.27
|
2,600 | 16.09 | 16.27 | 15.91 | 0 | 0 | 0 | |
| 02/08/2024 |
16.00
|
2,000 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 01/08/2024 |
16.09
|
4,501 | 16.00 | 16.36 | 15.82 | 0 | 200 | -0.0 | |
| 31/07/2024 |
16.18
|
500 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 30/07/2024 |
16.18
|
5,900 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 29/07/2024 |
16.18
|
10,100 | 16.18 | 16.36 | 16.18 | 0 | 0 | 0 | |
| 26/07/2024 |
16.18
|
300 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 25/07/2024 |
16.18
|
700 | 16.27 | 16.27 | 16.18 | 0 | 0 | 0 | |
| 24/07/2024 |
16.09
|
2,200 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 23/07/2024 |
16.18
|
500 | 16.36 | 16.36 | 16.18 | 0 | 0 | 0 | |
| 22/07/2024 |
16.18
|
8,300 | 16.09 | 16.27 | 16.09 | 0 | 0 | 0 | |
| 19/07/2024 |
16.18
|
11,500 | 16.27 | 16.27 | 16.18 | 0 | 0 | 0 | |
| 18/07/2024 |
16.18
|
2,200 | 16.36 | 16.36 | 16.18 | 0 | 0 | 0 | |
| 17/07/2024 |
16.18
|
14,142 | 16.36 | 16.45 | 16.18 | 0 | 0 | 0 | |
| 16/07/2024 |
16.36
|
4,300 | 16.45 | 16.45 | 16.36 | 0 | 0 | 0 | |
| 15/07/2024 |
16.27
|
2,900 | 16.45 | 16.45 | 16.27 | 0 | 0 | 0 | |
| 12/07/2024 |
16.27
|
200 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 11/07/2024 |
16.36
|
4,703 | 16.27 | 16.36 | 16.27 | 0 | 0 | 0 | |
| 10/07/2024 |
16.27
|
5,901 | 16.27 | 16.36 | 16.27 | 0 | 0 | 0 | |
| 09/07/2024 |
16.36
|
13,100 | 15.91 | 16.36 | 15.91 | 0 | 0 | 0 | |
| 08/07/2024 |
16.18
|
2,000 | 16.18 | 16.45 | 16.18 | 0 | 0 | 0 | |
| 05/07/2024 |
16.27
|
5,316 | 16.18 | 16.36 | 16.18 | 0 | 0 | 0 | |
| 04/07/2024 |
16.36
|
200 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 03/07/2024 |
16.27
|
1,500 | 16.00 | 16.45 | 16.00 | 0 | 0 | 0 | |
| 02/07/2024 |
16.27
|
100 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 01/07/2024 |
16.36
|
4,700 | 16.63 | 16.63 | 16.18 | 0 | 0 | 0 | |
| 28/06/2024 |
16.45
|
701 | 17.89 | 17.89 | 16.45 | 0 | 0 | 0 | |
| 27/06/2024 |
16.18
|
2,000 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 26/06/2024 |
16.18
|
1,001 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 25/06/2024 |
16.18
|
1,400 | 16.18 | 16.27 | 16.09 | 0 | 0 | 0 | |
| 24/06/2024 |
16.27
|
11,938 | 16.36 | 16.36 | 16.09 | 0 | 0 | 0 | |
| 21/06/2024 |
16.18
|
8,100 | 16.27 | 16.45 | 16.18 | 0 | 0 | 0 | |
| 20/06/2024 |
16.27
|
3,800 | 16.36 | 16.36 | 16.27 | 0 | 0 | 0 | |
| 19/06/2024 |
16.18
|
11,500 | 16.18 | 16.45 | 16.18 | 0 | 0 | 0 | |
| 18/06/2024 |
16.18
|
3,500 | 16.00 | 16.18 | 16.00 | 0 | 0 | 0 | |
| 17/06/2024 |
15.73
|
10,200 | 16.63 | 16.63 | 15.55 | 0 | 0 | 0 | |
| 14/06/2024 |
15.64
|
100 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 13/06/2024 |
16.54
|
4,151 | 16.09 | 16.54 | 16.09 | 0 | 0 | 0 | |
| 12/06/2024 |
16.00
|
17,100 | 16.18 | 16.18 | 16.00 | 0 | 0 | 0 | |
| 11/06/2024 |
15.91
|
8,400 | 16.63 | 16.72 | 15.82 | 0 | 0 | 0 | |
| 10/06/2024 |
15.91
|
2,000 | 15.82 | 15.91 | 15.82 | 0 | 0 | 0 | |
| 07/06/2024 |
15.82
|
5,301 | 15.82 | 15.82 | 15.73 | 0 | 0 | 0 | |
| 06/06/2024 |
15.82
|
6,200 | 15.37 | 15.91 | 15.37 | 0 | 0 | 0 | |
| 05/06/2024 |
15.82
|
1,602 | 15.55 | 15.82 | 15.55 | 0 | 0 | 0 | |
| 04/06/2024 |
15.91
|
7,300 | 15.82 | 15.91 | 15.82 | 0 | 0 | 0 | |
| 03/06/2024 |
15.73
|
3,300 | 15.55 | 15.73 | 15.46 | 0 | 0 | 0 | |
| 31/05/2024 |
15.73
|
600 | 15.82 | 15.82 | 15.64 | 0 | 0 | 0 | |
| 30/05/2024 |
15.46
|
10,100 | 15.37 | 15.55 | 15.28 | 0 | 0 | 0 | |
| 29/05/2024 |
15.73
|
3,207 | 15.37 | 15.73 | 15.37 | 0 | 0 | 0 | |
| 28/05/2024 |
15.55
|
3,417 | 15.37 | 15.55 | 15.28 | 0 | 0 | 0 | |
| 27/05/2024 |
15.28
|
6,507 | 15.19 | 15.55 | 15.19 | 0 | 0 | 0 | |
| 24/05/2024 |
15.10
|
9,800 | 15.10 | 15.19 | 15.01 | 0 | 0 | 0 | |
| 23/05/2024 |
15.46
|
3 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 22/05/2024 |
15.46
|
24 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 21/05/2024 |
15.46
|
1,105 | 14.92 | 15.46 | 14.92 | 0 | 0 | 0 | |
| 20/05/2024 |
16.09
|
1,900 | 15.10 | 16.09 | 15.10 | 0 | 0 | 0 | |
| 17/05/2024 |
15.10
|
10,400 | 15.10 | 15.10 | 15.01 | 0 | 0 | 0 | |
| 16/05/2024 |
15.19
|
203 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 15/05/2024 |
15.10
|
9,000 | 15.10 | 15.19 | 15.10 | 0 | 0 | 0 | |
| 14/05/2024 |
15.10
|
2,101 | 15.01 | 15.19 | 15.01 | 0 | 0 | 0 | |
| 13/05/2024 |
15.10
|
6,507 | 15.28 | 15.28 | 15.01 | 0 | 0 | 0 | |
| 10/05/2024 |
15.10
|
1,300 | 15.28 | 15.28 | 15.10 | 0 | 0 | 0 | |
| 09/05/2024 |
15.10
|
3,300 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 08/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/05/2024 |
15.10
|
22,550 | 15.82 | 15.82 | 15.10 | 0 | 0 | 0 | |
| 07/05/2024 |
15.28
|
3,230 | 15.71 | 15.71 | 15.28 | 0 | 0 | 0 | |
| 06/05/2024 |
15.54
|
12,102 | 15.28 | 15.54 | 15.28 | 0 | 0 | 0 | |