| 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
21
21
|
|
2 tháng
(2025-10-06) |
1.30 | 6.60% | 900 | 0 | 0 |
19.70
21
21
|
|
3 tháng
(2025-09-05) |
3 | 16.67% | 1,900 | 0 | 0 |
15.30
21
21
|
|
6 tháng
(2025-06-09) |
3.05 | 17.02% | 52,500 | 200 | 0.0 |
15.30
26.50
21
|
|
12 tháng
(2024-12-09) |
3.43 | 19.50% | 68,810 | 200 | 0.0 |
15.06
26.50
21
|
|
24 tháng
(2023-12-15) |
7.21 | 52.26% | 123,575 | 200 | 0.0 |
10.39
26.50
21
|
|
36 tháng
(2022-12-20) |
14.08 | 203.42% | 240,718 | 200 | 0.0 |
6.92
26.50
21
|
|
60 tháng
(2020-12-30) |
9.76 | 86.87% | 283,728 | 282 | 0.0 |
6.92
26.50
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 23/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 20/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 19/09/2024 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 18/09/2024 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 17/09/2024 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 16/09/2024 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 13/09/2024 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 12/09/2024 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 11/09/2024 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 10/09/2024 |
14.97
|
1,500 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 09/09/2024 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 06/09/2024 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 05/09/2024 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 04/09/2024 |
15.81
|
300 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
| 30/08/2024 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 29/08/2024 |
15.71
|
1,500 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 28/08/2024 |
15.81
|
1,900 | 16.27 | 16.27 | 15.81 | 0 | 300 | -0.0 | |
| 27/08/2024 |
17.67
|
1,000 | 17.20 | 17.67 | 17.20 | 0 | 0 | 0 | |
| 26/08/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 23/08/2024 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 22/08/2024 |
17.67
|
300 | 18.13 | 18.13 | 17.67 | 0 | 0 | 0 | |
| 21/08/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 20/08/2024 |
18.60
|
5 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 19/08/2024 |
18.60
|
0 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 16/08/2024 |
18.60
|
1,101 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 15/08/2024 |
18.60
|
1 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 14/08/2024 |
18.60
|
400 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 13/08/2024 |
22.04
|
9 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 12/08/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 09/08/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 08/08/2024 |
22.04
|
1 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 07/08/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 07/08/2024 |
20.74
|
0 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 06/08/2024 |
20.18
|
1,300 | 21.97 | 21.97 | 20.18 | 0 | 0 | 0 | |
| 05/08/2024 |
21.79
|
4,700 | 21.97 | 21.97 | 21.79 | 0 | 0 | 0 | |
| 02/08/2024 |
22.05
|
1,200 | 22.14 | 22.14 | 21.79 | 0 | 0 | 0 | |
| 01/08/2024 |
18.30
|
1,010 | 21.11 | 21.11 | 18.30 | 100 | 0 | 0.0 | |
| 31/07/2024 |
21.28
|
510 | 22.14 | 22.14 | 21.28 | 200 | 0 | 0.0 | |
| 30/07/2024 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 29/07/2024 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 26/07/2024 |
24.94
|
302 | 24.69 | 24.94 | 24.69 | 0 | 0 | 0 | |
| 25/07/2024 |
24.94
|
125 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
| 24/07/2024 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 | |
| 23/07/2024 |
20.60
|
400 | 23.58 | 23.58 | 20.60 | 0 | 0 | 0 | |
| 22/07/2024 |
20.60
|
711 | 20.43 | 20.60 | 20.43 | 0 | 0 | 0 | |
| 19/07/2024 |
20.18
|
1,005 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 18/07/2024 |
20.43
|
1,524 | 19.92 | 20.43 | 19.92 | 0 | 0 | 0 | |
| 17/07/2024 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
| 16/07/2024 |
20.01
|
300 | 19.92 | 20.01 | 19.92 | 0 | 0 | 0 | |
| 15/07/2024 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 12/07/2024 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 11/07/2024 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 10/07/2024 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 09/07/2024 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 08/07/2024 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 05/07/2024 |
17.71
|
712 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 04/07/2024 |
20.09
|
5 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 03/07/2024 |
20.09
|
102 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 02/07/2024 |
19.16
|
100 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 01/07/2024 |
17.96
|
0 | 17.96 | 17.96 | 17.96 | 0 | 0 | 0 | |
| 28/06/2024 |
17.88
|
800 | 18.39 | 18.39 | 17.79 | 0 | 0 | 0 | |
| 27/06/2024 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 26/06/2024 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 25/06/2024 |
16.01
|
4 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 24/06/2024 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 21/06/2024 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 20/06/2024 |
16.01
|
100 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 19/06/2024 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 18/06/2024 |
16.01
|
200 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 17/06/2024 |
16.01
|
24 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 14/06/2024 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 13/06/2024 |
16.01
|
10 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 12/06/2024 |
16.01
|
14 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 11/06/2024 |
16.01
|
101 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 10/06/2024 |
13.96
|
100 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
| 07/06/2024 |
16.18
|
2,600 | 15.75 | 16.18 | 15.75 | 0 | 0 | 0 | |
| 06/06/2024 |
15.75
|
0 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 05/06/2024 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 04/06/2024 |
14.56
|
314 | 15.75 | 15.75 | 14.56 | 0 | 0 | 0 | |
| 03/06/2024 |
15.75
|
200 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 31/05/2024 |
13.71
|
114 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
| 30/05/2024 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 29/05/2024 |
15.32
|
109 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 28/05/2024 |
16.18
|
500 | 16.09 | 16.18 | 16.09 | 0 | 0 | 0 | |
| 27/05/2024 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 24/05/2024 |
14.73
|
419 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 23/05/2024 |
13.03
|
100 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
| 22/05/2024 |
14.64
|
1,500 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 21/05/2024 |
14.64
|
100 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 20/05/2024 |
13.03
|
2,000 | 13.20 | 13.20 | 13.03 | 0 | 0 | 0 | |
| 17/05/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 16/05/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 15/05/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 14/05/2024 |
13.20
|
10 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 13/05/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 10/05/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 09/05/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 08/05/2024 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 07/05/2024 |
14.47
|
520 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
| 06/05/2024 |
12.60
|
100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |