| 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) |
-3.40 | -15.53% | 4,300 | 0 | 0 |
18.50
21.90
18.50
|
|
2 tháng
(2025-10-06) |
4.50 | 32.14% | 5,700 | 0 | 0 |
14
21.90
18.50
|
|
3 tháng
(2025-09-05) |
4.60 | 33.09% | 10,100 | 0 | 0 |
13.90
21.90
18.50
|
|
6 tháng
(2025-06-09) |
5.67 | 44.24% | 32,000 | -1,900 | -0.0 |
12.73
21.90
18.50
|
|
12 tháng
(2024-12-09) |
4.14 | 28.86% | 153,912 | -2,200 | -0.0 |
10.53
21.90
18.50
|
|
24 tháng
(2023-12-20) |
10.06 | 119.07% | 296,342 | 8,900 | 0.1 |
7.99
21.90
18.50
|
|
36 tháng
(2022-12-20) |
10.53 | 132.22% | 1,075,320 | 97,100 | 0.9 |
6.19
21.90
18.50
|
|
60 tháng
(2020-12-30) |
8.37 | 82.61% | 1,097,536 | 97,200 | 0.9 |
4.86
25.60
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 23/09/2024 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 20/09/2024 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 19/09/2024 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 18/09/2024 |
12.92
|
2 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 17/09/2024 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 16/09/2024 |
12.92
|
1,000 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 13/09/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 12/09/2024 |
14.74
|
701 | 14.84 | 14.84 | 14.74 | 0 | 0 | 0 | |
| 11/09/2024 |
12.92
|
1,101 | 12.92 | 12.92 | 12.92 | 1,000 | 0 | 0.0 | |
| 10/09/2024 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 09/09/2024 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 06/09/2024 |
12.92
|
100 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 05/09/2024 |
12.92
|
401 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 04/09/2024 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
| 30/08/2024 |
11.49
|
1 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
| 29/08/2024 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
| 28/08/2024 |
11.49
|
1 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
| 27/08/2024 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
| 26/08/2024 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
| 23/08/2024 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
| 22/08/2024 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
| 21/08/2024 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
| 20/08/2024 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
| 19/08/2024 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
| 16/08/2024 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
| 15/08/2024 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
| 14/08/2024 |
11.49
|
200 | 11.01 | 11.49 | 11.01 | 0 | 0 | 0 | |
| 13/08/2024 |
10.53
|
11 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
| 12/08/2024 |
10.53
|
18 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
| 09/08/2024 |
11.01
|
0 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
| 08/08/2024 |
10.53
|
300 | 11.96 | 11.96 | 10.53 | 0 | 0 | 0 | |
| 07/08/2024 |
11.96
|
400 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
| 06/08/2024 |
11.96
|
500 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
| 05/08/2024 |
11.96
|
2,000 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
| 02/08/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 01/08/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 31/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 30/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 29/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 26/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 25/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 24/07/2024 |
10.53
|
15 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 23/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 22/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 19/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 18/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 17/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 16/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 15/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 12/07/2024 |
10.53
|
100 | 10.53 | 10.53 | 10.53 | 100 | 0 | 0.0 | |
| 11/07/2024 |
12.06
|
100 | 12.06 | 12.06 | 12.06 | 100 | 0 | 0.0 | |
| 10/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 09/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 08/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 05/07/2024 |
10.53
|
10 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 04/07/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 03/07/2024 |
10.53
|
100 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 02/07/2024 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 01/07/2024 |
9.19
|
500 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 28/06/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 28/06/2024 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 27/06/2024 |
10.62
|
100 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
| 26/06/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 25/06/2024 |
9.26
|
1 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 24/06/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 21/06/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 20/06/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 19/06/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 18/06/2024 |
9.26
|
2,000 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 17/06/2024 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
| 14/06/2024 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
| 13/06/2024 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
| 12/06/2024 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
| 11/06/2024 |
10.17
|
600 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 | |
| 10/06/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 07/06/2024 |
8.99
|
3,000 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 06/06/2024 |
9.72
|
200 | 9.63 | 9.72 | 9.63 | 0 | 0 | 0 | |
| 05/06/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 04/06/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 03/06/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 31/05/2024 |
9.53
|
300 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 30/05/2024 |
9.63
|
3,200 | 8.63 | 9.63 | 8.63 | 0 | 0 | 0 | |
| 29/05/2024 |
8.72
|
3,000 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 28/05/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 27/05/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 24/05/2024 |
9.44
|
4,000 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 23/05/2024 |
8.81
|
6,600 | 9.35 | 9.35 | 8.81 | 0 | 0 | 0 | |
| 22/05/2024 |
9.81
|
1,600 | 9.44 | 9.81 | 9.35 | 0 | 0 | 0 | |
| 21/05/2024 |
9.26
|
7,900 | 9.17 | 9.26 | 9.17 | 0 | 0 | 0 | |
| 20/05/2024 |
9.53
|
100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
| 17/05/2024 |
9.81
|
4,500 | 8.72 | 9.81 | 8.72 | 0 | 0 | 0 | |
| 16/05/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 15/05/2024 |
9.17
|
4,600 | 9.08 | 9.17 | 9.08 | 0 | 0 | 0 | |
| 14/05/2024 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 13/05/2024 |
9.99
|
200 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 10/05/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 09/05/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 08/05/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 07/05/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 06/05/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |