| 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) |
-0.10 | -0.60% | 7,400 | 0 | 0 |
15.60
19.90
18.40
|
|
2 tháng
(2025-10-06) |
1.10 | 7.14% | 46,700 | 0 | 0 |
15.30
19.90
18.40
|
|
3 tháng
(2025-09-05) |
1.88 | 12.90% | 174,200 | 0 | 0 |
14.62
19.90
18.40
|
|
6 tháng
(2025-06-09) |
2.07 | 14.38% | 221,800 | 0 | 0 |
14.24
19.90
18.40
|
|
12 tháng
(2024-12-09) |
2.26 | 15.91% | 460,416 | 11,500 | 0.2 |
13.29
19.90
18.40
|
|
24 tháng
(2023-12-15) |
-1.17 | -6.61% | 599,955 | 25,500 | 0.4 |
12.86
19.90
18.40
|
|
36 tháng
(2022-12-20) |
-0.81 | -4.70% | 655,796 | 26,500 | 0.4 |
12.86
19.90
18.40
|
|
60 tháng
(2021-08-16) |
1.85 | 12.60% | 1,340,004 | 27,400 | 0.5 |
12.86
19.90
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 23/09/2024 |
14.65
|
100 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 20/09/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 19/09/2024 |
17.15
|
100 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 18/09/2024 |
14.92
|
400 | 14.92 | 14.92 | 14.92 | 400 | 0 | 0.0 | |
| 17/09/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 16/09/2024 |
15.36
|
100 | 15.36 | 15.36 | 15.36 | 100 | 0 | 0.0 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 13/09/2024 |
18.04
|
100 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
| 12/09/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 11/09/2024 |
15.99
|
100 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 10/09/2024 |
13.96
|
2,000 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
| 09/09/2024 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
| 06/09/2024 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
| 05/09/2024 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
| 04/09/2024 |
16.34
|
100 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
| 30/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 29/08/2024 |
15.90
|
1 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 28/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 27/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 26/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 23/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 22/08/2024 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 21/08/2024 |
15.55
|
500 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
| 20/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 19/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 16/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 15/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 14/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 13/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 12/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 09/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 08/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 07/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 06/08/2024 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 05/08/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 02/08/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 01/08/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 31/07/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 30/07/2024 |
16.08
|
100 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 29/07/2024 |
14.05
|
100 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 26/07/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 25/07/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 24/07/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 23/07/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 22/07/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 19/07/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 18/07/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 17/07/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 16/07/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 15/07/2024 |
15.46
|
200 | 17.40 | 17.40 | 15.46 | 0 | 0 | 0 | |
| 12/07/2024 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 11/07/2024 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 10/07/2024 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 09/07/2024 |
15.19
|
0 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 08/07/2024 |
15.19
|
10 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 05/07/2024 |
15.19
|
100 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 04/07/2024 |
14.66
|
100 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
| 03/07/2024 |
14.58
|
3,300 | 14.66 | 14.66 | 14.58 | 0 | 0 | 0 | |
| 02/07/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 01/07/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 28/06/2024 |
14.75
|
1,100 | 15.02 | 15.02 | 14.75 | 0 | 0 | 0 | |
| 27/06/2024 |
14.84
|
100 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
| 26/06/2024 |
14.84
|
0 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
| 25/06/2024 |
14.66
|
500 | 15.02 | 15.02 | 14.66 | 0 | 0 | 0 | |
| 24/06/2024 |
15.90
|
1,500 | 17.31 | 17.31 | 15.90 | 0 | 0 | 0 | |
| 21/06/2024 |
15.02
|
1,300 | 16.70 | 16.70 | 15.02 | 0 | 0 | 0 | |
| 20/06/2024 |
15.02
|
5,000 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 19/06/2024 |
15.02
|
130 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 18/06/2024 |
14.58
|
200 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 17/06/2024 |
14.58
|
17,530 | 14.58 | 14.58 | 14.58 | 13,500 | 0 | 0.2 | |
| 14/06/2024 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 13/06/2024 |
14.58
|
5,700 | 14.84 | 14.84 | 14.58 | 0 | 0 | 0 | |
| 12/06/2024 |
13.34
|
200 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
| 11/06/2024 |
14.84
|
100 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
| 10/06/2024 |
14.58
|
1,700 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 07/06/2024 |
14.58
|
1,900 | 14.40 | 14.58 | 14.40 | 0 | 0 | 0 | |
| 06/06/2024 |
16.78
|
100 | 16.78 | 16.78 | 16.78 | 0 | 0 | 0 | |
| 05/06/2024 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 04/06/2024 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 03/06/2024 |
16.70
|
600 | 14.22 | 16.70 | 14.22 | 0 | 0 | 0 | |
| 31/05/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 30/05/2024 |
15.99
|
400 | 18.55 | 18.55 | 15.99 | 0 | 0 | 0 | |
| 29/05/2024 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 28/05/2024 |
14.58
|
28,301 | 14.58 | 16.17 | 14.58 | 0 | 0 | 0 | |
| 27/05/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 24/05/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 23/05/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 22/05/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 21/05/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 20/05/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 17/05/2024 |
17.14
|
500 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 16/05/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 15/05/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 14/05/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 13/05/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 10/05/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 09/05/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 08/05/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 07/05/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 06/05/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |