| 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) |
1.30 | 6.50% | 2,000 | 0 | 0 |
20
25
20
|
|
2 tháng
(2025-10-06) |
1.30 | 6.50% | 2,000 | 0 | 0 |
20
25
20
|
|
3 tháng
(2025-09-05) |
1.30 | 6.50% | 4,800 | 0 | 0 |
18.80
25
20
|
|
6 tháng
(2025-06-09) |
9.77 | 84.72% | 94,700 | 200 | 0.0 |
11.53
25
20
|
|
12 tháng
(2024-12-09) |
4.19 | 24.49% | 138,324 | 200 | 0.0 |
11.53
25
20
|
|
24 tháng
(2023-12-15) |
6.37 | 42.66% | 423,079 | -1,492,305 | -31.3 |
11.53
25
20
|
|
36 tháng
(2022-12-20) |
6.45 | 43.46% | 503,688 | -1,490,490 | -31.3 |
11.03
25
20
|
|
60 tháng
(2020-12-30) |
5.78 | 37.22% | 1,114,722 | -1,480,894 | -31.1 |
11.03
25
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
17.20
|
8,600 | 16.74 | 18.60 | 15.16 | 0 | 0 | 0 | |
| 23/09/2024 |
16.74
|
8,300 | 15.25 | 16.74 | 14.88 | 0 | 0 | 0 | |
| 20/09/2024 |
15.06
|
1,200 | 13.95 | 15.06 | 13.95 | 0 | 600 | -0.0 | |
| 19/09/2024 |
13.11
|
6 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
| 18/09/2024 |
13.11
|
1,601 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 | |
| 17/09/2024 |
14.79
|
400 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 16/09/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 13/09/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 12/09/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 11/09/2024 |
13.95
|
0 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 10/09/2024 |
13.95
|
121 | 13.95 | 13.95 | 13.95 | 0 | 0 | 0 | |
| 09/09/2024 |
14.88
|
700 | 14.69 | 14.88 | 14.41 | 0 | 0 | 0 | |
| 06/09/2024 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 05/09/2024 |
14.88
|
200 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 04/09/2024 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 30/08/2024 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 29/08/2024 |
14.79
|
1,000 | 14.88 | 14.88 | 14.79 | 0 | 0 | 0 | |
| 28/08/2024 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 27/08/2024 |
14.51
|
1,200 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
| 26/08/2024 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
| 23/08/2024 |
15.44
|
0 | 15.44 | 15.44 | 15.44 | 0 | 0 | 0 | |
| 22/08/2024 |
14.69
|
1,400 | 16.55 | 16.55 | 14.69 | 0 | 0 | 0 | |
| 21/08/2024 |
14.88
|
700 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 20/08/2024 |
14.51
|
1 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 19/08/2024 |
14.51
|
301 | 16.55 | 16.55 | 14.51 | 0 | 0 | 0 | |
| 16/08/2024 |
14.23
|
3,500 | 15.72 | 15.72 | 14.23 | 0 | 0 | 0 | |
| 15/08/2024 |
16.55
|
3,802 | 18.51 | 18.51 | 16.55 | 0 | 0 | 0 | |
| 14/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/08/2024 |
18.13
|
3,000 | 16.46 | 18.13 | 16.46 | 0 | 0 | 0 | |
| 13/08/2024 |
15.81
|
500 | 19.50 | 19.50 | 15.81 | 0 | 0 | 0 | |
| 12/08/2024 |
17.04
|
500 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 09/08/2024 |
14.93
|
0 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
| 08/08/2024 |
14.93
|
2,600 | 14.93 | 14.93 | 14.84 | 0 | 0 | 0 | |
| 07/08/2024 |
15.37
|
41 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 06/08/2024 |
15.37
|
100 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 05/08/2024 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 02/08/2024 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 01/08/2024 |
14.49
|
5,901 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 31/07/2024 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 30/07/2024 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 29/07/2024 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 26/07/2024 |
13.88
|
100 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 25/07/2024 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 24/07/2024 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 23/07/2024 |
13.88
|
100 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 22/07/2024 |
13.61
|
2,000 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
| 19/07/2024 |
13.53
|
100 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 18/07/2024 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 | |
| 17/07/2024 |
13.44
|
1,541 | 14.49 | 14.49 | 13.44 | 0 | 0 | 0 | |
| 16/07/2024 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
| 15/07/2024 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
| 12/07/2024 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
| 11/07/2024 |
13.70
|
1,001 | 13.79 | 13.79 | 13.70 | 0 | 0 | 0 | |
| 10/07/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 09/07/2024 |
14.05
|
1,900 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 08/07/2024 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
| 05/07/2024 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
| 04/07/2024 |
14.67
|
1,000 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
| 03/07/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 02/07/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 01/07/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 28/06/2024 |
14.40
|
1,200 | 14.49 | 14.49 | 14.40 | 0 | 0 | 0 | |
| 27/06/2024 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 26/06/2024 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 25/06/2024 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 24/06/2024 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 21/06/2024 |
14.49
|
1,000 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 20/06/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 19/06/2024 |
14.05
|
1,000 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 18/06/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 17/06/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 14/06/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 13/06/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 12/06/2024 |
14.05
|
300 | 14.14 | 14.14 | 14.05 | 0 | 0 | 0 | |
| 11/06/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 10/06/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 07/06/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 06/06/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 05/06/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 04/06/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 03/06/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 31/05/2024 |
14.23
|
2,500 | 14.05 | 14.23 | 14.05 | 0 | 0 | 0 | |
| 30/05/2024 |
13.96
|
1,700 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
| 29/05/2024 |
13.96
|
1,000 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
| 28/05/2024 |
14.05
|
1,121 | 13.96 | 14.05 | 13.96 | 0 | 0 | 0 | |
| 27/05/2024 |
13.70
|
1,000 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 24/05/2024 |
13.96
|
4,100 | 13.61 | 14.14 | 13.61 | 0 | 0 | 0 | |
| 23/05/2024 |
14.05
|
300 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 22/05/2024 |
13.96
|
400 | 14.05 | 14.05 | 13.96 | 0 | 0 | 0 | |
| 21/05/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 20/05/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 17/05/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 16/05/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 15/05/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 14/05/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 13/05/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 10/05/2024 |
14.14
|
3,000 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 09/05/2024 |
14.14
|
1,700 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 08/05/2024 |
14.14
|
1,500 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 07/05/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 06/05/2024 |
14.14
|
5,000 | 14.23 | 14.23 | 14.14 | 0 | 0 | 0 | |