| 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) |
2.80 | 13.66% | 117,500 | -500 | -0.0 |
19.10
25.60
25.60
|
|
2 tháng
(2025-10-06) |
3.40 | 17.09% | 144,300 | -300 | -0.0 |
19.10
25.60
25.60
|
|
3 tháng
(2025-09-05) |
2.70 | 13.11% | 228,000 | 600 | 0.0 |
19.10
25.60
25.60
|
|
6 tháng
(2025-06-09) |
8.61 | 58.60% | 535,500 | 1,000 | 0.0 |
14.69
25.60
25.60
|
|
12 tháng
(2024-12-09) |
5.93 | 34.13% | 761,140 | -1,000 | -0.0 |
14.49
25.60
25.60
|
|
24 tháng
(2023-12-15) |
6.22 | 36.42% | 926,912 | -964 | -0.0 |
14.49
25.60
25.60
|
|
36 tháng
(2022-12-20) |
5.41 | 30.26% | 1,508,079 | -944 | -0.0 |
13.87
25.60
25.60
|
|
60 tháng
(2020-12-30) |
7 | 42.95% | 4,082,857 | -3,632 | -0.1 |
12.30
37.73
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
18.56
|
186 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
| 23/09/2024 |
17.17
|
7 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 20/09/2024 |
17.17
|
5,580 | 17.37 | 17.37 | 17.17 | 0 | 0 | 0 | |
| 19/09/2024 |
17.17
|
2,544 | 17.37 | 17.37 | 17.17 | 0 | 0 | 0 | |
| 18/09/2024 |
17.77
|
1 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 17/09/2024 |
17.77
|
801 | 18.26 | 18.26 | 17.77 | 0 | 0 | 0 | |
| 16/09/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 13/09/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 12/09/2024 |
18.76
|
5 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 11/09/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 10/09/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 09/09/2024 |
18.76
|
7 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 06/09/2024 |
18.76
|
109 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 05/09/2024 |
17.47
|
1 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 04/09/2024 |
17.47
|
1,100 | 17.37 | 17.47 | 17.37 | 0 | 0 | 0 | |
| 30/08/2024 |
16.58
|
811 | 17.07 | 17.07 | 16.58 | 0 | 0 | 0 | |
| 29/08/2024 |
17.87
|
1 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
| 28/08/2024 |
17.87
|
700 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
| 27/08/2024 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
| 26/08/2024 |
17.87
|
1,002 | 17.87 | 17.87 | 17.87 | 100 | 0 | 0.0 | |
| 23/08/2024 |
18.76
|
522 | 18.76 | 18.76 | 18.76 | 0 | 100 | -0.0 | |
| 22/08/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 21/08/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 20/08/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 19/08/2024 |
17.47
|
510 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 16/08/2024 |
18.26
|
109 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 15/08/2024 |
17.77
|
222 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 14/08/2024 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 13/08/2024 |
17.07
|
204 | 16.08 | 17.07 | 16.08 | 0 | 0 | 0 | |
| 12/08/2024 |
17.07
|
100 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 | |
| 09/08/2024 |
18.26
|
101 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 08/08/2024 |
17.97
|
24 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 07/08/2024 |
17.97
|
0 | 17.97 | 17.97 | 17.97 | 0 | 0 | 0 | |
| 06/08/2024 |
17.97
|
200 | 16.97 | 17.97 | 16.97 | 0 | 0 | 0 | |
| 05/08/2024 |
17.97
|
1,118 | 17.07 | 17.97 | 17.07 | 0 | 0 | 0 | |
| 02/08/2024 |
17.57
|
0 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 01/08/2024 |
17.57
|
100 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 | |
| 31/07/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
| 30/07/2024 |
18.46
|
100 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
| 29/07/2024 |
18.66
|
113 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 26/07/2024 |
17.77
|
0 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 25/07/2024 |
17.77
|
1,900 | 17.67 | 17.77 | 17.47 | 0 | 0 | 0 | |
| 24/07/2024: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 24/07/2024 |
18.86
|
1,701 | 19.16 | 19.16 | 18.56 | 0 | 0 | 0 | |
| 23/07/2024 |
18.16
|
1 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 22/07/2024 |
18.16
|
647 | 17.77 | 18.16 | 17.77 | 0 | 0 | 0 | |
| 19/07/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 18/07/2024 |
17.47
|
2,551 | 17.47 | 17.47 | 17.47 | 100 | 0 | 0.0 | |
| 17/07/2024 |
17.67
|
8 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 16/07/2024 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 15/07/2024 |
17.67
|
119 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 12/07/2024 |
17.47
|
305 | 17.57 | 17.57 | 17.47 | 0 | 0 | 0 | |
| 11/07/2024 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 10/07/2024 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 09/07/2024 |
18.95
|
104 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
| 08/07/2024 |
18.95
|
324 | 18.07 | 18.95 | 18.07 | 0 | 0 | 0 | |
| 05/07/2024 |
18.07
|
76 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 04/07/2024 |
18.07
|
100 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 03/07/2024 |
18.76
|
118 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 02/07/2024 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 01/07/2024 |
18.26
|
0 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 28/06/2024 |
18.26
|
2,718 | 19.25 | 19.25 | 18.07 | 0 | 0 | 0 | |
| 27/06/2024 |
18.26
|
27 | 18.26 | 18.26 | 18.26 | 0 | 0 | 0 | |
| 26/06/2024 |
18.26
|
2,448 | 18.95 | 19.25 | 18.26 | 0 | 100 | -0.0 | |
| 25/06/2024 |
18.26
|
400 | 18.16 | 18.26 | 18.16 | 0 | 0 | 0 | |
| 24/06/2024 |
19.74
|
3,303 | 19.15 | 19.74 | 19.15 | 0 | 0 | 0 | |
| 21/06/2024 |
17.97
|
754 | 17.77 | 19.05 | 17.77 | 0 | 0 | 0 | |
| 20/06/2024 |
17.47
|
1,562 | 17.77 | 17.77 | 17.47 | 0 | 0 | 0 | |
| 19/06/2024 |
18.36
|
200 | 18.26 | 18.36 | 18.26 | 0 | 0 | 0 | |
| 18/06/2024 |
16.78
|
300 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
| 17/06/2024 |
17.77
|
200 | 16.88 | 17.77 | 16.88 | 0 | 0 | 0 | |
| 14/06/2024 |
17.47
|
800 | 17.57 | 17.57 | 17.47 | 0 | 0 | 0 | |
| 13/06/2024 |
17.38
|
108 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 12/06/2024 |
17.77
|
2,100 | 17.77 | 17.77 | 17.57 | 0 | 0 | 0 | |
| 11/06/2024 |
18.66
|
0 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 10/06/2024 |
18.66
|
100 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 07/06/2024 |
18.66
|
10,000 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |
| 06/06/2024 |
17.67
|
1,000 | 18.26 | 19.55 | 17.67 | 0 | 0 | 0 | |
| 05/06/2024 |
18.56
|
100 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
| 04/06/2024 |
18.46
|
200 | 17.28 | 18.46 | 17.28 | 0 | 0 | 0 | |
| 03/06/2024 |
18.56
|
100 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
| 31/05/2024 |
17.18
|
101 | 17.18 | 17.18 | 17.18 | 0 | 0 | 0 | |
| 30/05/2024 |
17.08
|
300 | 16.88 | 17.67 | 16.88 | 0 | 0 | 0 | |
| 29/05/2024 |
17.67
|
0 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 28/05/2024 |
17.67
|
200 | 18.07 | 18.07 | 17.67 | 0 | 0 | 0 | |
| 27/05/2024 |
18.16
|
50 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 24/05/2024 |
18.16
|
1,500 | 18.16 | 18.16 | 17.67 | 0 | 0 | 0 | |
| 23/05/2024 |
18.16
|
308 | 18.16 | 18.16 | 18.16 | 100 | 0 | 0.0 | |
| 22/05/2024 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 21/05/2024 |
18.16
|
400 | 21.23 | 21.23 | 18.16 | 0 | 100 | -0.0 | |
| 20/05/2024 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 17/05/2024 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 16/05/2024 |
19.45
|
213 | 18.16 | 19.45 | 18.16 | 0 | 0 | 0 | |
| 15/05/2024 |
19.45
|
601 | 18.76 | 19.45 | 18.76 | 0 | 0 | 0 | |
| 14/05/2024 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 13/05/2024 |
18.76
|
5,529 | 18.07 | 18.76 | 18.07 | 100 | 0 | 0.0 | |
| 10/05/2024 |
18.16
|
100 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 09/05/2024 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 08/05/2024 |
18.16
|
0 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 07/05/2024 |
18.16
|
100 | 18.16 | 18.16 | 18.16 | 0 | 0 | 0 | |
| 06/05/2024 |
18.66
|
100 | 18.66 | 18.66 | 18.66 | 0 | 0 | 0 | |