| 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 | 0% | 1,900 | 0 | 0 |
13.80
14.25
14.25
|
|
2 tháng
(2025-10-06) |
0 | 0% | 5,600 | 0 | 0 |
13.80
14.25
14.25
|
|
3 tháng
(2025-09-05) |
0.20 | 1.47% | 35,000 | 0 | 0 |
13.60
15.45
14.25
|
|
6 tháng
(2025-06-09) |
1.75 | 14.51% | 115,000 | -1,400 | -0.0 |
11.91
15.45
14.25
|
|
12 tháng
(2024-12-09) |
1.37 | 11.07% | 727,200 | -4,900 | -0.1 |
11.30
15.45
14.25
|
|
24 tháng
(2023-12-15) |
1.25 | 9.96% | 1,413,300 | -124,160 | -1.7 |
11.30
15.45
14.25
|
|
36 tháng
(2022-12-20) |
5.82 | 72.89% | 2,277,800 | -125,961 | -1.9 |
6.76
15.45
14.25
|
|
60 tháng
(2020-12-30) |
5.88 | 74.24% | 7,342,650 | -123,462 | -2.6 |
6.38
15.45
14.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 23/09/2024 |
14.48
|
18,000 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 20/09/2024 |
14.71
|
600 | 13.92 | 14.71 | 13.92 | 0 | 0 | 0 | |
| 19/09/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 18/09/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 17/09/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 16/09/2024 |
14.95
|
600 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 13/09/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 12/09/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 11/09/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 10/09/2024 |
14.95
|
200 | 13.69 | 14.95 | 13.69 | 0 | 0 | 0 | |
| 09/09/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 06/09/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 05/09/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 04/09/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 30/08/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 29/08/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 28/08/2024 |
14.71
|
100 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 27/08/2024 |
14.76
|
100 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 26/08/2024 |
13.83
|
2,000 | 13.08 | 13.83 | 13.08 | 0 | 0 | 0 | |
| 23/08/2024 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 22/08/2024 |
13.83
|
100 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 21/08/2024 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 20/08/2024 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 19/08/2024 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 16/08/2024 |
14.85
|
3,500 | 13.92 | 14.85 | 13.92 | 0 | 300 | -0.0 | |
| 15/08/2024 |
13.92
|
1,300 | 13.08 | 13.92 | 13.08 | 0 | 0 | 0 | |
| 14/08/2024 |
14.01
|
1,200 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
| 13/08/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 12/08/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 09/08/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 08/08/2024 |
14.95
|
200 | 13.55 | 14.95 | 13.55 | 0 | 0 | 0 | |
| 07/08/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 06/08/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 05/08/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 02/08/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 01/08/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 31/07/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 30/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 30/07/2024 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 29/07/2024 |
14.48
|
1,100 | 14.57 | 14.66 | 14.48 | 0 | 0 | 0 | |
| 26/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
| 25/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
| 24/07/2024 |
14.04
|
900 | 15.01 | 15.01 | 14.04 | 0 | 0 | 0 | |
| 23/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
| 22/07/2024 |
14.04
|
10,000 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
| 19/07/2024 |
14.04
|
5,400 | 14.57 | 14.57 | 14.04 | 0 | 0 | 0 | |
| 18/07/2024 |
14.61
|
6,100 | 14.04 | 14.61 | 14.04 | 0 | 0 | 0 | |
| 17/07/2024 |
14.48
|
6,600 | 13.56 | 14.48 | 13.56 | 0 | 0 | 0 | |
| 16/07/2024 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 15/07/2024 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 12/07/2024 |
13.65
|
2,600 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 11/07/2024 |
13.65
|
12,200 | 13.60 | 13.65 | 13.60 | 0 | 0 | 0 | |
| 10/07/2024 |
13.12
|
14,600 | 12.73 | 13.12 | 12.73 | 0 | 0 | 0 | |
| 09/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 08/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 05/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 04/07/2024 |
12.29
|
2,000 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 03/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 02/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 01/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 28/06/2024 |
12.29
|
5,000 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 27/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 26/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 25/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 24/06/2024 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 21/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 20/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 19/06/2024 |
12.29
|
7,500 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 18/06/2024 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 17/06/2024 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 14/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 13/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 12/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 11/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 10/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 07/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 06/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 05/06/2024 |
13.08
|
200 | 11.50 | 13.08 | 11.50 | 0 | 0 | 0 | |
| 04/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 03/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 31/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 30/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 29/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 28/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 27/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 24/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 23/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 22/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 21/05/2024 |
12.29
|
29,600 | 12.11 | 12.29 | 12.11 | 0 | 0 | 0 | |
| 20/05/2024 |
12.11
|
49,000 | 12.11 | 12.29 | 12.11 | 0 | 0 | 0 | |
| 17/05/2024 |
12.29
|
5,000 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 16/05/2024 |
12.29
|
17,000 | 12.11 | 12.29 | 12.11 | 0 | 0 | 0 | |
| 15/05/2024 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 14/05/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 13/05/2024 |
12.11
|
18,200 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 10/05/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 09/05/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 08/05/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 07/05/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 06/05/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |