| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
2.40 | 9.13% | 15,800 | -4,000 | -0.1 |
21.70
28.70
24.50
|
|
2 tháng
(2025-11-28) |
5.40 | 23.18% | 48,800 | -4,000 | -0.1 |
20.10
28.70
24.50
|
|
3 tháng
(2025-10-29) |
4.90 | 20.59% | 71,100 | -4,000 | -0.1 |
19.40
28.70
24.50
|
|
6 tháng
(2025-07-31) |
11.30 | 64.94% | 202,300 | -4,000 | -0.1 |
15.10
28.70
24.50
|
|
12 tháng
(2025-02-03) |
15.04 | 110.11% | 272,054 | -4,050 | -0.1 |
11.62
28.70
24.50
|
|
24 tháng
(2024-02-07) |
14.27 | 98.87% | 610,557 | -71,250 | -1.1 |
10.56
28.70
24.50
|
|
36 tháng
(2023-02-13) |
13.42 | 87.82% | 771,074 | -71,250 | -1.1 |
9.53
28.70
24.50
|
|
60 tháng
(2021-02-22) |
14.12 | 96.86% | 1,583,432 | -71,250 | -1.1 |
8.32
28.70
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
16.08
|
100 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 12/11/2024 |
14.05
|
100 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 11/11/2024 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
| 08/11/2024 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
| 07/11/2024 |
16.47
|
1,200 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
| 06/11/2024 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
| 05/11/2024 |
16.37
|
200 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
| 04/11/2024 |
14.53
|
2,000 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 01/11/2024 |
16.08
|
1,500 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 31/10/2024 |
14.05
|
2,400 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 30/10/2024 |
16.47
|
200 | 14.24 | 16.47 | 14.24 | 0 | 0 | 0 | |
| 29/10/2024 |
16.47
|
200 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
| 28/10/2024 |
14.14
|
2,100 | 16.47 | 16.47 | 14.14 | 0 | 0 | 0 | |
| 25/10/2024 |
14.05
|
36,100 | 16.66 | 16.66 | 13.47 | 0 | 0 | 0 | |
| 24/10/2024 |
14.53
|
100 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 23/10/2024 |
14.53
|
2 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 22/10/2024 |
14.53
|
9,200 | 16.66 | 16.66 | 14.53 | 0 | 0 | 0 | |
| 21/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 18/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 17/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 16/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 15/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 14/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 11/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 10/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 09/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 08/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 07/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 04/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 03/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 02/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 01/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 30/09/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 27/09/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 26/09/2024 |
14.53
|
20 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 25/09/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 24/09/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 23/09/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 20/09/2024 |
14.53
|
7,000 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 19/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 18/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 17/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 16/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 13/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 12/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 11/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 10/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 09/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 06/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 05/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 04/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 30/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 29/08/2024 |
17.92
|
5 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 28/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 27/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 26/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 23/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 22/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 21/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 20/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 19/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 16/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 15/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 14/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 13/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 12/08/2024 |
17.92
|
1 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 09/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 08/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 07/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 06/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 05/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 02/08/2024 |
17.92
|
1 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 01/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 31/07/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 30/07/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 29/07/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 26/07/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 25/07/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 24/07/2024 |
17.92
|
102 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 23/07/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 22/07/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 19/07/2024 |
17.92
|
100 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 18/07/2024 |
14.15
|
5 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 17/07/2024 |
14.15
|
1,100 | 21.69 | 21.69 | 14.15 | 0 | 0 | 0 | |
| 16/07/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 15/07/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 12/07/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 11/07/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 10/07/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 09/07/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 08/07/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 05/07/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 04/07/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 03/07/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 02/07/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 01/07/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 28/06/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 27/06/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 26/06/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 25/06/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |