| 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) |
-0.60 | -3.39% | 72,600 | 0 | 0 |
17
17.70
17
|
|
2 tháng
(2025-10-06) |
0.57 | 3.43% | 289,000 | -1,300 | -0.0 |
16.53
17.70
17
|
|
3 tháng
(2025-09-05) |
0.18 | 1.05% | 404,700 | -1,500 | -0.0 |
16.53
17.70
17
|
|
6 tháng
(2025-06-09) |
-1.38 | -7.46% | 1,652,900 | -780,200 | -6.6 |
16.53
18.58
17
|
|
12 tháng
(2024-12-09) |
-4.39 | -20.42% | 2,522,055 | -827,900 | -8.4 |
16.53
23.05
17
|
|
24 tháng
(2023-12-15) |
-3.06 | -15.16% | 3,806,267 | -525,500 | -1.0 |
16.53
24.54
17
|
|
36 tháng
(2022-12-20) |
2.86 | 20.08% | 5,073,267 | -190,500 | 6.2 |
14.16
24.54
17
|
|
60 tháng
(2020-12-30) |
4.56 | 36.38% | 6,546,413 | 8,900 | 10.5 |
10.67
24.54
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
21.77
|
1,502 | 22.14 | 22.14 | 21.67 | 0 | 0 | 0 | |
| 23/09/2024 |
21.86
|
1,200 | 21.95 | 22.23 | 21.86 | 0 | 0 | 0 | |
| 20/09/2024 |
22.33
|
500 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 19/09/2024 |
22.23
|
502 | 22.23 | 22.23 | 22.23 | 0 | 500 | -0.0 | |
| 18/09/2024 |
22.23
|
1,500 | 22.14 | 22.23 | 21.86 | 0 | 0 | 0 | |
| 17/09/2024 |
21.86
|
3,400 | 22.14 | 22.14 | 21.86 | 0 | 0 | 0 | |
| 16/09/2024 |
22.23
|
4,402 | 25.49 | 25.49 | 22.14 | 100 | 1,300 | -0.0 | |
| 13/09/2024 |
22.14
|
7,501 | 25.40 | 25.40 | 22.14 | 100 | 6,900 | -0.2 | |
| 12/09/2024 |
22.05
|
11,500 | 22.51 | 22.51 | 22.05 | 0 | 9,400 | -0.2 | |
| 11/09/2024 |
22.05
|
2,300 | 22.14 | 22.14 | 22.05 | 0 | 0 | 0 | |
| 10/09/2024 |
24.28
|
103 | 24.28 | 24.28 | 24.28 | 100 | 100 | 0 | |
| 09/09/2024 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
| 06/09/2024 |
22.14
|
6,800 | 22.14 | 22.14 | 22.14 | 0 | 700 | -0.0 | |
| 05/09/2024 |
22.14
|
100 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
| 04/09/2024 |
22.23
|
500 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
| 30/08/2024 |
22.33
|
10,201 | 22.33 | 22.33 | 22.33 | 0 | 4,100 | -0.1 | |
| 29/08/2024 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 28/08/2024 |
22.33
|
200 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 27/08/2024 |
22.33
|
500 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 26/08/2024 |
22.51
|
7,000 | 22.33 | 22.51 | 22.14 | 4,000 | 0 | 0.1 | |
| 23/08/2024 |
22.33
|
24,401 | 22.33 | 22.33 | 22.33 | 11,000 | 0 | 0.3 | |
| 22/08/2024 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 21/08/2024 |
22.33
|
1,900 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 20/08/2024 |
22.33
|
2,600 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 19/08/2024 |
22.33
|
300 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 16/08/2024 |
22.33
|
5,400 | 22.33 | 22.33 | 22.14 | 0 | 0 | 0 | |
| 15/08/2024 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 14/08/2024 |
22.33
|
9,600 | 22.51 | 22.51 | 22.33 | 0 | 0 | 0 | |
| 13/08/2024 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
| 12/08/2024 |
23.26
|
1,100 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
| 09/08/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 08/08/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 07/08/2024 |
23.81
|
397 | 23.91 | 23.91 | 23.81 | 0 | 0 | 0 | |
| 06/08/2024 |
22.98
|
1,400 | 22.88 | 22.98 | 22.88 | 0 | 0 | 0 | |
| 05/08/2024 |
22.98
|
800 | 23.26 | 23.26 | 22.98 | 0 | 0 | 0 | |
| 02/08/2024 |
24.09
|
2,100 | 23.35 | 24.09 | 22.79 | 0 | 0 | 0 | |
| 01/08/2024 |
24.28
|
200 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 31/07/2024 |
24.28
|
100 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 30/07/2024 |
24.19
|
329 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 29/07/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 26/07/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 25/07/2024 |
23.91
|
902 | 24.00 | 24.00 | 23.91 | 0 | 0 | 0 | |
| 24/07/2024 |
24.09
|
100 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 23/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/07/2024 |
24.19
|
500 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 22/07/2024 |
24.19
|
829 | 24.01 | 24.19 | 24.01 | 0 | 0 | 0 | |
| 19/07/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 18/07/2024 |
24.01
|
2,900 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 17/07/2024 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 16/07/2024 |
24.19
|
1,103 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 15/07/2024 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
| 12/07/2024 |
23.56
|
1,400 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
| 11/07/2024 |
23.29
|
4,600 | 23.56 | 23.56 | 23.29 | 0 | 0 | 0 | |
| 10/07/2024 |
23.47
|
400 | 23.29 | 23.47 | 23.29 | 0 | 0 | 0 | |
| 09/07/2024 |
23.20
|
1,700 | 23.29 | 23.29 | 23.20 | 0 | 0 | 0 | |
| 08/07/2024 |
23.47
|
5,193 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 05/07/2024 |
23.47
|
3,485 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 04/07/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 03/07/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 02/07/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 01/07/2024 |
23.47
|
24,000 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 28/06/2024 |
23.65
|
201 | 23.74 | 23.74 | 23.65 | 0 | 0 | 0 | |
| 27/06/2024 |
23.47
|
6,100 | 24.01 | 24.10 | 23.47 | 0 | 5,000 | -0.1 | |
| 26/06/2024 |
23.83
|
1,000 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 25/06/2024 |
23.65
|
1,500 | 24.10 | 24.10 | 23.65 | 0 | 1,000 | -0.0 | |
| 24/06/2024 |
24.10
|
1,000 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 21/06/2024 |
23.83
|
2,100 | 23.92 | 23.92 | 23.83 | 0 | 0 | 0 | |
| 20/06/2024 |
23.92
|
2,000 | 23.83 | 23.92 | 23.83 | 0 | 0 | 0 | |
| 19/06/2024 |
23.74
|
11,300 | 24.37 | 24.37 | 23.56 | 0 | 0 | 0 | |
| 18/06/2024 |
23.38
|
4,000 | 23.47 | 23.47 | 23.38 | 0 | 0 | 0 | |
| 17/06/2024 |
23.74
|
0 | 23.74 | 23.74 | 23.74 | 0 | 0 | 0 | |
| 14/06/2024 |
24.01
|
4,122 | 23.74 | 24.01 | 23.74 | 0 | 0 | 0 | |
| 13/06/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 12/06/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 11/06/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 10/06/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 07/06/2024 |
24.01
|
500 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 06/06/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 05/06/2024 |
24.01
|
500 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 04/06/2024 |
24.19
|
200 | 23.74 | 24.19 | 23.74 | 0 | 0 | 0 | |
| 03/06/2024 |
23.74
|
2,200 | 23.56 | 23.74 | 23.56 | 1,000 | 0 | 0.0 | |
| 31/05/2024 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
| 30/05/2024 |
24.37
|
9,600 | 24.54 | 24.63 | 23.56 | 0 | 0 | 0 | |
| 29/05/2024 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 28/05/2024 |
23.83
|
3,500 | 23.83 | 24.99 | 23.83 | 0 | 800 | -0.0 | |
| 27/05/2024 |
23.29
|
600 | 24.01 | 24.01 | 23.29 | 0 | 0 | 0 | |
| 24/05/2024 |
23.74
|
6,400 | 23.74 | 23.83 | 23.74 | 0 | 0 | 0 | |
| 23/05/2024 |
23.74
|
19,300 | 23.56 | 23.74 | 23.56 | 0 | 0 | 0 | |
| 22/05/2024 |
23.74
|
1,200 | 23.74 | 23.83 | 23.74 | 0 | 0 | 0 | |
| 21/05/2024 |
23.74
|
20,000 | 23.74 | 23.74 | 23.74 | 10,000 | 0 | 0.3 | |
| 20/05/2024 |
23.83
|
5,600 | 23.56 | 23.83 | 23.56 | 200 | 0 | 0.0 | |
| 17/05/2024 |
23.56
|
5,600 | 23.56 | 23.56 | 23.56 | 2,000 | 0 | 0.1 | |
| 16/05/2024 |
23.56
|
10,000 | 23.74 | 23.74 | 23.56 | 5,000 | 0 | 0.1 | |
| 15/05/2024 |
22.66
|
100 | 22.66 | 22.66 | 22.66 | 0 | 0 | 0 | |
| 14/05/2024 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 13/05/2024 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 10/05/2024 |
22.57
|
700 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 09/05/2024 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 08/05/2024 |
23.65
|
700 | 23.56 | 23.65 | 23.56 | 0 | 0 | 0 | |
| 07/05/2024 |
23.38
|
800 | 23.38 | 23.38 | 23.29 | 0 | 0 | 0 | |
| 06/05/2024 |
23.56
|
100 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |