| 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) |
3.90 | 6.95% | 118,900 | 0 | 0 |
56.10
61
61
|
|
2 tháng
(2025-10-06) |
2.40 | 4.17% | 284,100 | 700 | 0.0 |
53.60
61
61
|
|
3 tháng
(2025-09-05) |
0.80 | 1.35% | 350,500 | 500 | 0.0 |
53.60
61
61
|
|
6 tháng
(2025-06-09) |
6 | 11.11% | 928,200 | 300 | 0.0 |
50
68.80
61
|
|
12 tháng
(2024-12-09) |
43.65 | 267.01% | 1,755,794 | 5,000 | 0.0 |
15.58
68.80
61
|
|
24 tháng
(2023-12-15) |
47.92 | 396.74% | 1,847,188 | 10,100 | 0.1 |
10.27
68.80
61
|
|
36 tháng
(2022-12-20) |
48.26 | 411.08% | 1,893,070 | 10,100 | 0.1 |
9.78
68.80
61
|
|
60 tháng
(2020-12-30) |
54.46 | 982.64% | 2,565,009 | 9,300 | 0.1 |
5.54
68.80
61
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
19.03
|
3 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 23/09/2024 |
19.03
|
100 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 20/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 19/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 18/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 17/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 16/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 13/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 12/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 11/09/2024 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 10/09/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 09/09/2024 |
17.11
|
200 | 17.21 | 17.21 | 17.11 | 0 | 0 | 0 | |
| 06/09/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
| 05/09/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
| 04/09/2024 |
18.74
|
2,000 | 18.74 | 18.74 | 18.74 | 1,800 | 0 | 0.0 | |
| 30/08/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 29/08/2024 |
17.11
|
100 | 17.11 | 17.11 | 17.11 | 100 | 0 | 0.0 | |
| 28/08/2024 |
17.11
|
200 | 17.11 | 17.11 | 17.11 | 200 | 0 | 0.0 | |
| 27/08/2024 |
17.11
|
109 | 17.11 | 17.11 | 17.11 | 100 | 0 | 0.0 | |
| 26/08/2024 |
17.11
|
1 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 23/08/2024 |
17.11
|
200 | 17.21 | 17.21 | 17.11 | 200 | 0 | 0.0 | |
| 22/08/2024 |
17.11
|
201 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 21/08/2024 |
17.11
|
400 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 20/08/2024 |
15.58
|
100 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 19/08/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 16/08/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 15/08/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 14/08/2024 |
14.25
|
3,377 | 15.77 | 15.77 | 14.25 | 0 | 0 | 0 | |
| 13/08/2024 |
15.77
|
400 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 12/08/2024 |
17.30
|
2,100 | 17.21 | 17.30 | 17.21 | 0 | 0 | 0 | |
| 09/08/2024 |
17.30
|
2 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 08/08/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 07/08/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 06/08/2024 |
17.30
|
3 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 05/08/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 02/08/2024 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 01/08/2024 |
17.30
|
66 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 31/07/2024 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 30/07/2024 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 29/07/2024 |
15.77
|
1 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 26/07/2024 |
15.77
|
200 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 25/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 24/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 23/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 22/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 19/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 18/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 17/07/2024 |
14.34
|
5 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 16/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 15/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 12/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 11/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 10/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 09/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 08/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 05/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 04/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 03/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 02/07/2024 |
14.34
|
42 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 01/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 28/06/2024 |
14.34
|
17 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 27/06/2024 |
14.34
|
2 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 26/06/2024 |
14.34
|
10 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 25/06/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 24/06/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 21/06/2024 |
14.34
|
48 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 20/06/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 19/06/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 18/06/2024 |
14.34
|
50 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 17/06/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 14/06/2024 |
14.34
|
200 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 13/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 12/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 11/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 10/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 07/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 06/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 05/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 04/06/2024 |
15.68
|
19 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 03/06/2024 |
15.68
|
1 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 31/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 30/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 29/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 28/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 27/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 24/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 23/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 22/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 21/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 20/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 17/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 16/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 15/05/2024: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 15/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 14/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 13/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 10/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 09/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 08/05/2024 |
14.15
|
45 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 07/05/2024 |
14.15
|
1 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 06/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |