| 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% | 9,700 | 0 | 0 |
16.20
17
17
|
|
2 tháng
(2025-10-06) |
0.50 | 3.03% | 10,200 | 0 | 0 |
16.20
18.50
17
|
|
3 tháng
(2025-09-05) |
2.60 | 18.06% | 10,600 | 0 | 0 |
14.40
18.50
17
|
|
6 tháng
(2025-06-09) |
1 | 6.25% | 73,200 | 0 | 0 |
14.40
19.80
17
|
|
12 tháng
(2024-12-09) |
1.13 | 7.11% | 110,816 | 0 | 0 |
11.86
19.80
17
|
|
24 tháng
(2023-12-15) |
7.08 | 71.38% | 168,877 | 0 | 0 |
9.92
19.80
17
|
|
36 tháng
(2022-12-20) |
8.54 | 100.94% | 235,977 | 0 | 0 |
7.13
19.80
17
|
|
60 tháng
(2020-12-30) |
7.15 | 72.59% | 750,009 | 0 | 0 |
7.13
19.80
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 23/09/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 20/09/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 19/09/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 18/09/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 17/09/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 16/09/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 13/09/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 12/09/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 11/09/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 10/09/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 09/09/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 06/09/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 05/09/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 04/09/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 30/08/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 29/08/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 28/08/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 27/08/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 26/08/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 23/08/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 22/08/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 21/08/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 20/08/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 19/08/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 16/08/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 15/08/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 14/08/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 13/08/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 12/08/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 09/08/2024 |
13.68
|
0 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 08/08/2024 |
13.68
|
300 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 07/08/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 06/08/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 05/08/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 02/08/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 01/08/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 31/07/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 30/07/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 29/07/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 26/07/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 25/07/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 24/07/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 23/07/2024 |
14.60
|
1 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 22/07/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 19/07/2024 |
14.60
|
1 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 18/07/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 17/07/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 16/07/2024 |
15.42
|
0 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 15/07/2024 |
14.60
|
701 | 15.51 | 16.42 | 14.60 | 0 | 0 | 0 | |
| 12/07/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 11/07/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 10/07/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 09/07/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 08/07/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 05/07/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 04/07/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 03/07/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 02/07/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 01/07/2024 |
13.59
|
500 | 15.23 | 15.32 | 13.59 | 0 | 0 | 0 | |
| 28/06/2024 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
| 27/06/2024 |
13.59
|
0 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
| 26/06/2024 |
13.59
|
122 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 | |
| 25/06/2024 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
| 24/06/2024 |
11.86
|
369 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
| 21/06/2024 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
| 20/06/2024 |
13.41
|
200 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
| 19/06/2024 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
| 18/06/2024 |
15.69
|
0 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
| 17/06/2024 |
15.69
|
141 | 15.69 | 15.69 | 15.69 | 0 | 0 | 0 | |
| 14/06/2024 |
13.68
|
1,100 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 13/06/2024 |
13.68
|
1,100 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 12/06/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 11/06/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 11/06/2024 |
12.77
|
2,350 | 14.60 | 14.60 | 12.41 | 0 | 0 | 0 | |
| 10/06/2024 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 07/06/2024 |
13.75
|
540 | 15.25 | 15.25 | 13.75 | 0 | 0 | 0 | |
| 06/06/2024 |
14.17
|
1,300 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 05/06/2024 |
15.84
|
100 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 04/06/2024 |
14.75
|
700 | 15.34 | 15.34 | 14.75 | 0 | 0 | 0 | |
| 03/06/2024 |
14.59
|
700 | 14.59 | 14.59 | 14.59 | 0 | 0 | 0 | |
| 31/05/2024 |
14.92
|
700 | 15.00 | 15.00 | 14.92 | 0 | 0 | 0 | |
| 30/05/2024 |
14.92
|
2,000 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 29/05/2024 |
14.59
|
1,900 | 14.17 | 14.59 | 14.17 | 0 | 0 | 0 | |
| 28/05/2024 |
14.09
|
3,000 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 27/05/2024 |
13.34
|
200 | 14.42 | 14.42 | 13.34 | 0 | 0 | 0 | |
| 24/05/2024 |
12.92
|
600 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 23/05/2024 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 22/05/2024 |
12.92
|
1,000 | 12.84 | 12.92 | 12.84 | 0 | 0 | 0 | |
| 21/05/2024 |
11.34
|
0 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
| 20/05/2024 |
12.50
|
13,736 | 11.34 | 12.50 | 11.25 | 0 | 0 | 0 | |
| 17/05/2024 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 16/05/2024 |
13.17
|
100 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 15/05/2024 |
11.67
|
86 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
| 14/05/2024 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
| 13/05/2024 |
11.67
|
6 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
| 10/05/2024 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
| 09/05/2024 |
11.67
|
2,500 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
| 08/05/2024 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
| 07/05/2024 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |
| 06/05/2024 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 | |