| 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) |
1.20 | 8.22% | 11,400 | 0 | 0 |
14.60
15.80
15.80
|
|
2 tháng
(2025-10-06) |
-0.70 | -4.24% | 31,900 | 2,100 | 0.0 |
14.60
16.50
15.80
|
|
3 tháng
(2025-09-05) |
-5.30 | -25.12% | 270,500 | 2,100 | 0.0 |
14.60
27.35
15.80
|
|
6 tháng
(2025-06-09) |
-1.05 | -6.22% | 277,100 | 2,100 | 0.0 |
14.60
27.35
15.80
|
|
12 tháng
(2024-12-09) |
-0.47 | -2.91% | 297,800 | 2,096 | 0.0 |
14.26
27.35
15.80
|
|
24 tháng
(2023-12-15) |
-5.32 | -25.17% | 358,400 | -805 | -0.0 |
14.26
27.35
15.80
|
|
36 tháng
(2022-12-20) |
5.44 | 52.50% | 530,100 | -1,446 | -0.3 |
9.32
27.35
15.80
|
|
60 tháng
(2020-12-30) |
5.81 | 58.18% | 843,160 | 3,351 | -0.2 |
9.32
27.35
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
16.75
|
300 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 23/09/2024 |
17.23
|
300 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 20/09/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 19/09/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 18/09/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 17/09/2024 |
18.14
|
100 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 16/09/2024 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 13/09/2024 |
17.13
|
100 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 | |
| 12/09/2024 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 11/09/2024 |
17.23
|
0 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 10/09/2024 |
17.23
|
100 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 09/09/2024 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
| 06/09/2024 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
| 05/09/2024 |
16.51
|
1,000 | 17.71 | 17.71 | 16.51 | 0 | 0 | 0 | |
| 04/09/2024 |
17.71
|
200 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 30/08/2024 |
19.00
|
200 | 17.52 | 19.00 | 17.52 | 0 | 0 | 0 | |
| 29/08/2024 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
| 28/08/2024 |
18.81
|
3,100 | 21.59 | 21.59 | 18.81 | 0 | 0 | 0 | |
| 27/08/2024 |
20.20
|
700 | 20.20 | 20.20 | 18.86 | 0 | 0 | 0 | |
| 26/08/2024 |
18.95
|
1,900 | 21.73 | 21.73 | 18.95 | 0 | 0 | 0 | |
| 23/08/2024 |
20.34
|
100 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 22/08/2024 |
19.05
|
100 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 | |
| 21/08/2024 |
18.38
|
100 | 18.38 | 18.38 | 18.38 | 0 | 0 | 0 | |
| 20/08/2024 |
17.23
|
100 | 17.23 | 17.23 | 17.23 | 0 | 0 | 0 | |
| 19/08/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 16/08/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 15/08/2024 |
17.85
|
6,600 | 16.70 | 17.85 | 15.55 | 0 | 5,000 | -0.1 | |
| 14/08/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 13/08/2024 |
16.70
|
1,600 | 16.75 | 16.75 | 16.70 | 0 | 0 | 0 | |
| 12/08/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 09/08/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 08/08/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 07/08/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 06/08/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 05/08/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 02/08/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 01/08/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 31/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 30/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 29/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 26/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 25/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 24/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 23/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 22/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 19/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 18/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 17/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 16/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 15/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 12/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 11/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 10/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 09/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 08/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 05/07/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 04/07/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 04/07/2024 |
17.95
|
0 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 03/07/2024 |
17.95
|
2,400 | 17.95 | 17.95 | 17.95 | 0 | 0 | 0 | |
| 02/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 01/07/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 28/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 27/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 26/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 25/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 24/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 21/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 20/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 19/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 18/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 17/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 14/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 13/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 12/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 11/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 1 | 0 | |
| 10/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 07/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 06/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 05/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 04/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 03/06/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 31/05/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 30/05/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 29/05/2024 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 28/05/2024 |
20.52
|
0 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
| 27/05/2024 |
20.52
|
100 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
| 24/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 23/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 22/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 21/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 20/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 17/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 16/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 15/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 14/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 13/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 10/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 09/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 08/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 07/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
| 06/05/2024 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |