| 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) |
-2.80 | -25.45% | 200 | 0 | 0 |
8.20
11
8.20
|
|
2 tháng
(2025-10-06) |
-1.90 | -18.81% | 900 | 0 | 0 |
8.20
11.80
8.20
|
|
3 tháng
(2025-09-05) |
-2.30 | -21.90% | 2,100 | 0 | 0 |
8.20
12
8.20
|
|
6 tháng
(2025-06-09) |
-9.36 | -53.30% | 4,000 | 0 | 0 |
8.20
17.56
8.20
|
|
12 tháng
(2024-12-09) |
-11.42 | -58.21% | 49,482 | 0 | 0 |
8.20
20.56
8.20
|
|
24 tháng
(2023-12-15) |
-20.34 | -71.27% | 78,311 | 0 | 0 |
8.20
28.54
8.20
|
|
36 tháng
(2022-12-20) |
-14.99 | -64.64% | 82,419 | 0 | 0 |
8.20
31.04
8.20
|
|
60 tháng
(2020-12-30) |
-8.96 | -52.22% | 171,855 | 0 | 0 |
8.20
33.27
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 23/09/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 20/09/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 19/09/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 18/09/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 17/09/2024 |
18.78
|
1 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 16/09/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 13/09/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 12/09/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 11/09/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 10/09/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 09/09/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 06/09/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 05/09/2024 |
18.78
|
5 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 04/09/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 30/08/2024 |
18.78
|
1 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 29/08/2024 |
18.78
|
90 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 28/08/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 27/08/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 26/08/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 23/08/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 22/08/2024 |
18.78
|
45 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 21/08/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 20/08/2024 |
18.78
|
40 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 19/08/2024 |
18.78
|
0 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 16/08/2024 |
18.78
|
100 | 18.78 | 18.78 | 18.78 | 0 | 0 | 0 | |
| 15/08/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 14/08/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 13/08/2024 |
18.78
|
5 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 12/08/2024 |
18.78
|
5 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 09/08/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 08/08/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 07/08/2024 |
18.78
|
7 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 06/08/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 05/08/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 02/08/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 01/08/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 31/07/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 30/07/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 29/07/2024 |
18.78
|
36 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 26/07/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 25/07/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 24/07/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 23/07/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 22/07/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 19/07/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 18/07/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 17/07/2024 |
18.78
|
5 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 16/07/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 15/07/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 12/07/2024 |
18.78
|
29 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 11/07/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 10/07/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 09/07/2024 |
18.78
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 08/07/2024 |
18.78
|
2 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 05/07/2024 |
18.78
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 04/07/2024 |
18.78
|
1 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 03/07/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 02/07/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 01/07/2024 |
18.78
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 28/06/2024 |
18.78
|
1 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 27/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 26/06/2024 |
18.78
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 25/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 24/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 21/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 21/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 20/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 19/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 18/06/2024 |
17.84
|
33 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 17/06/2024 |
17.84
|
1 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 14/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 13/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 12/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 11/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 10/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 07/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 06/06/2024 |
17.84
|
101 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 05/06/2024 |
18.20
|
1 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 | |
| 04/06/2024 |
18.20
|
1 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 | |
| 03/06/2024 |
18.20
|
1 | 18.11 | 18.11 | 18.11 | 0 | 0 | 0 | |
| 31/05/2024 |
18.20
|
200 | 18.02 | 18.20 | 18.02 | 0 | 0 | 0 | |
| 30/05/2024 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
| 29/05/2024 |
18.02
|
0 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
| 28/05/2024 |
18.02
|
107 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
| 27/05/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 24/05/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 23/05/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 22/05/2024 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 21/05/2024 |
15.79
|
2 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 | |
| 20/05/2024 |
15.79
|
260 | 15.88 | 15.88 | 15.79 | 0 | 0 | 0 | |
| 17/05/2024 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 16/05/2024 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 15/05/2024 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 14/05/2024 |
17.13
|
1 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 13/05/2024 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 10/05/2024 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 09/05/2024 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 08/05/2024 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 07/05/2024 |
18.37
|
0 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |
| 06/05/2024 |
17.13
|
1 | 18.37 | 18.37 | 18.37 | 0 | 0 | 0 | |