| 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% | 0 | 0 | 0 |
21.60
21.60
21.60
|
|
2 tháng
(2025-10-06) |
-2.90 | -11.84% | 1,500 | 0 | 0.0 |
21.60
24.50
21.60
|
|
3 tháng
(2025-09-05) |
-1.90 | -8.09% | 2,100 | 400 | 0.0 |
21.60
25.80
21.60
|
|
6 tháng
(2025-06-09) |
3.90 | 22.03% | 11,000 | 400 | 0.0 |
16.60
25.80
21.60
|
|
12 tháng
(2024-12-09) |
1.02 | 4.94% | 36,564 | 100 | 0.0 |
16.60
25.80
21.60
|
|
24 tháng
(2023-12-15) |
5.50 | 34.13% | 78,016 | 100 | 0.0 |
14.53
25.80
21.60
|
|
36 tháng
(2022-12-20) |
2.15 | 11.05% | 143,117 | -9,200 | -0.2 |
12.92
25.80
21.60
|
|
60 tháng
(2020-12-30) |
6.45 | 42.55% | 1,492,858 | 1,200 | 0.1 |
12.92
25.80
21.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
19.33
|
400 | 19.71 | 19.71 | 19.33 | 0 | 0 | 0 | |
| 23/09/2024 |
19.71
|
0 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
| 20/09/2024 |
19.71
|
1,000 | 20.00 | 20.00 | 19.71 | 0 | 0 | 0 | |
| 19/09/2024 |
20.29
|
100 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
| 18/09/2024 |
20.78
|
400 | 20.87 | 20.87 | 17.68 | 0 | 0 | 0 | |
| 17/09/2024 |
19.13
|
0 | 19.13 | 19.13 | 19.13 | 0 | 0 | 0 | |
| 16/09/2024 |
19.13
|
2,100 | 19.33 | 19.33 | 19.13 | 0 | 0 | 0 | |
| 13/09/2024 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
| 12/09/2024 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
| 11/09/2024 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
| 10/09/2024 |
21.26
|
1 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
| 09/09/2024 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
| 06/09/2024 |
21.26
|
2,100 | 19.71 | 21.26 | 19.33 | 0 | 0 | 0 | |
| 05/09/2024 |
21.16
|
100 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 04/09/2024 |
19.81
|
2,130 | 19.71 | 19.81 | 19.71 | 0 | 0 | 0 | |
| 30/08/2024 |
18.07
|
1,100 | 18.07 | 18.07 | 18.07 | 0 | 0 | 0 | |
| 29/08/2024 |
16.43
|
29 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 28/08/2024 |
16.43
|
2 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 27/08/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 26/08/2024 |
16.43
|
100 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 23/08/2024 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 22/08/2024 |
18.17
|
104 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 21/08/2024 |
20.10
|
127 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 20/08/2024 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
| 19/08/2024 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
| 16/08/2024 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
| 15/08/2024 |
20.49
|
1 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
| 14/08/2024 |
20.49
|
0 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
| 13/08/2024 |
20.49
|
100 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
| 12/08/2024 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 09/08/2024 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 08/08/2024 |
18.84
|
0 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 07/08/2024 |
18.84
|
200 | 18.84 | 18.84 | 18.84 | 0 | 0 | 0 | |
| 06/08/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 05/08/2024 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 02/08/2024 |
18.94
|
0 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 01/08/2024 |
18.94
|
1 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 31/07/2024 |
18.94
|
300 | 18.94 | 18.94 | 18.94 | 0 | 0 | 0 | |
| 30/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 29/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 26/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 25/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 24/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 23/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 22/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 19/07/2024 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 18/07/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 17/07/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 16/07/2024 |
18.65
|
100 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 15/07/2024 |
19.62
|
0 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 12/07/2024 |
19.62
|
2,600 | 19.62 | 19.62 | 19.62 | 0 | 0 | 0 | |
| 11/07/2024 |
21.74
|
1,891 | 20.00 | 21.74 | 18.84 | 0 | 0 | 0 | |
| 10/07/2024 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 09/07/2024 |
20.10
|
100 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 08/07/2024 |
18.36
|
1,900 | 19.13 | 19.13 | 18.36 | 0 | 0 | 0 | |
| 05/07/2024 |
20.29
|
400 | 19.04 | 20.29 | 19.04 | 0 | 0 | 0 | |
| 04/07/2024 |
20.87
|
0 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
| 03/07/2024 |
20.87
|
100 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 | |
| 02/07/2024 |
19.62
|
3,700 | 20.78 | 20.78 | 18.84 | 0 | 0 | 0 | |
| 01/07/2024 |
19.04
|
500 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
| 28/06/2024 |
19.04
|
800 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
| 27/06/2024 |
19.04
|
2,457 | 19.33 | 19.71 | 19.04 | 0 | 0 | 0 | |
| 26/06/2024 |
19.71
|
1,000 | 19.91 | 19.91 | 19.71 | 0 | 0 | 0 | |
| 25/06/2024 |
20.29
|
0 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
| 24/06/2024 |
20.29
|
300 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
| 21/06/2024 |
20.29
|
100 | 20.29 | 20.29 | 20.29 | 0 | 0 | 0 | |
| 20/06/2024 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 19/06/2024 |
18.75
|
1 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 18/06/2024 |
18.75
|
200 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 17/06/2024 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 14/06/2024 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 13/06/2024 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 12/06/2024 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 11/06/2024 |
18.17
|
0 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 10/06/2024 |
18.17
|
197 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 07/06/2024 |
19.33
|
200 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 06/06/2024 |
19.33
|
200 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
| 05/06/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 04/06/2024 |
19.81
|
0 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 03/06/2024 |
19.81
|
100 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 31/05/2024 |
20.29
|
747 | 19.04 | 20.29 | 19.04 | 0 | 0 | 0 | |
| 30/05/2024 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
| 29/05/2024 |
18.46
|
400 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
| 28/05/2024 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
| 27/05/2024 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
| 24/05/2024 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
| 23/05/2024 |
19.42
|
2,100 | 19.81 | 19.81 | 19.33 | 0 | 0 | 0 | |
| 22/05/2024 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
| 21/05/2024 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
| 20/05/2024 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
| 17/05/2024 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
| 16/05/2024 |
20.97
|
0 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
| 15/05/2024 |
20.97
|
300 | 19.81 | 20.97 | 19.81 | 0 | 0 | 0 | |
| 14/05/2024 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
| 13/05/2024 |
21.55
|
13 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
| 10/05/2024 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
| 09/05/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 09/05/2024 |
21.55
|
400 | 19.71 | 21.55 | 19.71 | 0 | 0 | 0 | |
| 08/05/2024 |
19.71
|
500 | 22.95 | 22.95 | 19.34 | 0 | 0 | 0 | |
| 07/05/2024 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 06/05/2024 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |