| 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) |
0.50 | 1.62% | 19,000 | 0 | 0 |
29.50
33
33
|
|
2 tháng
(2025-10-06) |
-3.70 | -10.57% | 56,700 | 0 | 0 |
29.50
35
33
|
|
3 tháng
(2025-09-05) |
0.70 | 2.29% | 105,300 | 0 | 0 |
29.50
35
33
|
|
6 tháng
(2025-06-09) |
3.30 | 11.79% | 299,500 | -200 | -0.0 |
28
35
33
|
|
12 tháng
(2024-12-09) |
9.68 | 44.79% | 408,115 | -200 | -0.0 |
21.08
35
33
|
|
24 tháng
(2023-12-15) |
17.61 | 128.61% | 577,855 | -201 | -0.0 |
13.69
35
33
|
|
36 tháng
(2022-12-20) |
22.81 | 268.62% | 801,172 | -201 | -0.0 |
8.49
35
33
|
|
60 tháng
(2020-12-30) |
24.18 | 339.42% | 1,605,653 | -136,115 | -3.5 |
5.98
35
33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 23/09/2024 |
20.15
|
0 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 20/09/2024 |
20.23
|
3,000 | 20.07 | 20.23 | 20.07 | 0 | 0 | 0 | |
| 19/09/2024 |
20.46
|
3,603 | 20.07 | 20.46 | 20.07 | 0 | 0 | 0 | |
| 18/09/2024 |
20.07
|
5,100 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 17/09/2024 |
20.07
|
2,000 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 16/09/2024 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 13/09/2024 |
20.07
|
0 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 12/09/2024 |
20.07
|
400 | 20.07 | 20.07 | 20.07 | 0 | 0 | 0 | |
| 11/09/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 10/09/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 09/09/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 06/09/2024 |
19.76
|
600 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 05/09/2024 |
19.76
|
300 | 19.69 | 19.76 | 19.69 | 0 | 0 | 0 | |
| 04/09/2024 |
19.69
|
44 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
| 30/08/2024 |
19.69
|
2,000 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
| 29/08/2024 |
19.69
|
0 | 19.69 | 19.69 | 19.69 | 0 | 0 | 0 | |
| 28/08/2024 |
19.69
|
3,100 | 19.53 | 19.69 | 19.53 | 0 | 0 | 0 | |
| 27/08/2024 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 26/08/2024 |
17.76
|
100 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
| 23/08/2024 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
| 22/08/2024 |
19.53
|
0 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
| 21/08/2024 |
19.53
|
1,200 | 19.53 | 19.53 | 19.53 | 0 | 0 | 0 | |
| 20/08/2024 |
19.69
|
7 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
| 19/08/2024 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
| 16/08/2024 |
19.69
|
1,200 | 19.30 | 19.69 | 19.30 | 0 | 0 | 0 | |
| 15/08/2024 |
18.76
|
200 | 16.44 | 18.76 | 16.44 | 0 | 0 | 0 | |
| 14/08/2024 |
19.30
|
43 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 13/08/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 12/08/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 09/08/2024 |
19.30
|
400 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 08/08/2024 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 07/08/2024 |
18.76
|
94 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 06/08/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 05/08/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 02/08/2024 |
18.76
|
572 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 01/08/2024 |
18.76
|
7 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 31/07/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 30/07/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 29/07/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 26/07/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 25/07/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 24/07/2024 |
18.76
|
3 | 18.76 | 18.76 | 18.76 | 0 | 1 | -0.0 | |
| 23/07/2024 |
18.76
|
103 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 22/07/2024 |
19.30
|
900 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 19/07/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 18/07/2024 |
19.30
|
1 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 17/07/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 16/07/2024 |
19.30
|
500 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 15/07/2024 |
19.30
|
737 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 12/07/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 11/07/2024 |
19.30
|
1 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 10/07/2024 |
19.30
|
300 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 09/07/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 08/07/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 05/07/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 04/07/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 03/07/2024 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 02/07/2024 |
16.99
|
100 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 01/07/2024 |
19.30
|
29 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 28/06/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 27/06/2024 |
19.30
|
27 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 26/06/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 25/06/2024 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 24/06/2024 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
| 21/06/2024 |
18.45
|
153 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
| 20/06/2024 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 19/06/2024 |
18.30
|
5 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 18/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 17/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 14/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 13/06/2024 |
18.30
|
3,100 | 18.45 | 18.45 | 18.30 | 0 | 0 | 0 | |
| 12/06/2024 |
18.53
|
23 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 11/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 10/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 07/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 06/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 05/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 04/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 03/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 31/05/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 30/05/2024 |
18.53
|
6,000 | 17.91 | 18.53 | 17.76 | 0 | 0 | 0 | |
| 29/05/2024 |
19.30
|
200 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 28/05/2024 |
19.30
|
200 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 27/05/2024 |
18.07
|
6,500 | 17.53 | 18.07 | 17.53 | 0 | 0 | 0 | |
| 24/05/2024 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
| 23/05/2024 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
| 22/05/2024 |
18.92
|
534 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
| 21/05/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
| 20/05/2024 |
18.53
|
2,000 | 17.37 | 18.53 | 17.37 | 0 | 0 | 0 | |
| 17/05/2024 |
19.15
|
500 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 16/05/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 15/05/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 14/05/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 13/05/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 10/05/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 09/05/2024: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/37 (Volume + 37%, Ratio=0.37) | |||||||||
| 09/05/2024 |
19.30
|
1,800 | 19.53 | 19.53 | 18.37 | 0 | 0 | 0 | |
| 08/05/2024 |
20.12
|
400 | 19.28 | 20.12 | 19.28 | 0 | 0 | 0 | |
| 07/05/2024 |
19.28
|
500 | 19.56 | 19.56 | 19.28 | 0 | 0 | 0 | |
| 06/05/2024 |
19.45
|
2,405 | 19.00 | 19.56 | 19.00 | 0 | 0 | 0 | |