| 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) |
4.90 | 19.76% | 30,600 | 0 | 0 |
24.80
32.70
29.70
|
|
2 tháng
(2025-10-06) |
4.90 | 19.76% | 30,600 | 0 | 0 |
24.80
32.70
29.70
|
|
3 tháng
(2025-09-05) |
2.73 | 10.11% | 32,400 | 0 | 0 |
24.80
32.70
29.70
|
|
6 tháng
(2025-06-09) |
4.31 | 16.96% | 34,500 | 0 | 0 |
24.70
32.70
29.70
|
|
12 tháng
(2024-12-09) |
5.27 | 21.58% | 65,836 | 0 | 0 |
23.48
32.70
29.70
|
|
24 tháng
(2023-12-15) |
10 | 50.78% | 428,832 | -216,000 | -4.5 |
16.29
32.93
29.70
|
|
36 tháng
(2022-12-20) |
15.89 | 115% | 1,836,486 | -216,000 | -4.5 |
11.51
32.93
29.70
|
|
60 tháng
(2020-12-30) |
14.81 | 99.43% | 2,424,119 | -216,100 | -4.5 |
11.51
32.93
29.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 23/09/2024 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 20/09/2024 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 19/09/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 19/09/2024 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 18/09/2024 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 17/09/2024 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 16/09/2024 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 13/09/2024 |
21.36
|
1 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 12/09/2024 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 11/09/2024 |
21.36
|
1,360 | 26.00 | 26.00 | 21.36 | 0 | 0 | 0 | |
| 10/09/2024 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 09/09/2024 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 06/09/2024 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 05/09/2024 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 04/09/2024 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 30/08/2024 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 29/08/2024 |
23.68
|
100 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 28/08/2024 |
21.54
|
0 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 27/08/2024 |
21.54
|
200 | 26.00 | 26.00 | 21.54 | 0 | 0 | 0 | |
| 26/08/2024 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 23/08/2024 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 22/08/2024 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 21/08/2024 |
23.68
|
1 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 20/08/2024 |
23.68
|
160 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 19/08/2024 |
21.54
|
101 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
| 16/08/2024 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
| 15/08/2024 |
19.59
|
100 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
| 14/08/2024 |
20.33
|
200 | 24.33 | 24.33 | 20.33 | 0 | 0 | 0 | |
| 13/08/2024 |
22.19
|
611 | 26.65 | 26.65 | 22.19 | 0 | 0 | 0 | |
| 12/08/2024 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 09/08/2024 |
24.23
|
400 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 08/08/2024 |
22.19
|
300 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
| 07/08/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 06/08/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 05/08/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 02/08/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 01/08/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 31/07/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 30/07/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 29/07/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 26/07/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 25/07/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 24/07/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 23/07/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 22/07/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 19/07/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 18/07/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 17/07/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 16/07/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 15/07/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 12/07/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 11/07/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 10/07/2024 |
20.24
|
51 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 09/07/2024 |
20.24
|
4 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 08/07/2024 |
20.24
|
3 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 05/07/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 04/07/2024 |
20.24
|
1 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 03/07/2024 |
20.24
|
1 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 02/07/2024 |
20.24
|
1 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 01/07/2024 |
20.24
|
1 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 28/06/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 27/06/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 26/06/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 25/06/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 24/06/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 21/06/2024 |
20.24
|
1 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 20/06/2024 |
20.24
|
1 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 19/06/2024 |
20.24
|
1 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 18/06/2024 |
20.24
|
1 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 17/06/2024 |
20.24
|
1 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 14/06/2024 |
20.24
|
13 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 13/06/2024 |
20.24
|
1 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 12/06/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 11/06/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 10/06/2024 |
20.24
|
1 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 07/06/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 06/06/2024 |
20.24
|
30 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 05/06/2024 |
20.24
|
700 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 04/06/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 03/06/2024 |
20.71
|
23 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 31/05/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 30/05/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/05/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 29/05/2024 |
20.24
|
0 | 20.24 | 20.24 | 20.24 | 0 | 0 | 0 | |
| 28/05/2024 |
20.24
|
200 | 24.42 | 24.42 | 20.24 | 0 | 0 | 0 | |
| 27/05/2024 |
22.24
|
10 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 24/05/2024 |
22.24
|
1,400 | 26.96 | 27.05 | 22.24 | 0 | 0 | 0 | |
| 23/05/2024 |
24.60
|
171 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 22/05/2024 |
23.06
|
1,348 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 21/05/2024 |
20.97
|
1,600 | 25.42 | 25.42 | 20.97 | 0 | 0 | 0 | |
| 20/05/2024 |
23.15
|
102 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
| 17/05/2024 |
21.06
|
0 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 16/05/2024 |
21.06
|
104 | 21.06 | 21.06 | 21.06 | 0 | 0 | 0 | |
| 15/05/2024 |
19.15
|
1 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 14/05/2024 |
19.15
|
100 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 13/05/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
| 10/05/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
| 09/05/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
| 08/05/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
| 07/05/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
| 06/05/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |