| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-1.50 | -5.77% | 47,900 | 0 | 0 |
23
26.70
24.50
|
|
2 tháng
(2025-11-28) |
-2.50 | -9.26% | 51,700 | -500 | -0.0 |
23
27
24.50
|
|
3 tháng
(2025-10-29) |
-0.73 | -2.90% | 70,900 | -500 | -0.0 |
23
27.79
24.50
|
|
6 tháng
(2025-07-31) |
1.39 | 6.01% | 228,700 | -500 | -0.0 |
22.53
27.79
24.50
|
|
12 tháng
(2025-02-03) |
2.16 | 9.67% | 369,700 | -1,500 | -0.0 |
21.67
27.79
24.50
|
|
24 tháng
(2024-02-07) |
7.73 | 46.13% | 633,852 | 12,100 | 0.2 |
13.82
27.79
24.50
|
|
36 tháng
(2023-02-13) |
11.48 | 88.11% | 1,126,667 | 13,900 | 0.2 |
10.47
27.79
24.50
|
|
60 tháng
(2021-02-22) |
15.83 | 182.60% | 5,894,352 | 15,700 | 0.2 |
7.82
27.79
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 21/06/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 20/06/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 19/06/2024 |
19.78
|
500 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 18/06/2024 |
19.78
|
0 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 17/06/2024 |
19.68
|
2,000 | 19.68 | 19.96 | 19.68 | 0 | 0 | 0 | |
| 14/06/2024 |
20.15
|
1,601 | 20.90 | 20.90 | 20.15 | 0 | 0 | 0 | |
| 13/06/2024 |
20.62
|
500 | 20.62 | 20.62 | 20.62 | 0 | 0 | 0 | |
| 12/06/2024 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 11/06/2024 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 10/06/2024 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 07/06/2024 |
20.62
|
2,300 | 20.34 | 20.62 | 20.24 | 0 | 0 | 0 | |
| 06/06/2024 |
20.15
|
9 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 05/06/2024 |
20.15
|
2,100 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 04/06/2024 |
20.06
|
4,003 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 03/06/2024 |
19.59
|
0 | 19.59 | 19.59 | 19.59 | 0 | 0 | 0 | |
| 31/05/2024 |
19.68
|
6,000 | 19.68 | 19.68 | 19.59 | 0 | 0 | 0 | |
| 30/05/2024 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 29/05/2024 |
19.68
|
206 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 28/05/2024 |
19.68
|
5,905 | 19.21 | 19.68 | 19.21 | 0 | 0 | 0 | |
| 27/05/2024 |
18.75
|
6 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 24/05/2024 |
18.75
|
4,900 | 19.50 | 19.50 | 18.75 | 0 | 0 | 0 | |
| 23/05/2024 |
18.75
|
0 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 22/05/2024 |
18.75
|
1,001 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 21/05/2024 |
18.46
|
2,100 | 18.75 | 18.75 | 18.46 | 0 | 0 | 0 | |
| 20/05/2024 |
18.75
|
611 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 17/05/2024 |
18.75
|
9,500 | 20.06 | 20.06 | 18.75 | 0 | 0 | 0 | |
| 16/05/2024 |
19.68
|
700 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 15/05/2024 |
19.68
|
5,700 | 19.68 | 19.68 | 19.59 | 0 | 0 | 0 | |
| 14/05/2024 |
17.34
|
1,801 | 17.34 | 17.34 | 17.34 | 0 | 0 | 0 | |
| 13/05/2024 |
20.34
|
2,000 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 10/05/2024 |
18.28
|
12 | 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 |
18.28
|
3,800 | 18.75 | 18.75 | 18.28 | 0 | 0 | 0 | |
| 06/05/2024 |
18.75
|
1,012 | 18.75 | 18.75 | 18.75 | 0 | 0 | 0 | |
| 03/05/2024 |
16.59
|
1,000 | 16.59 | 16.59 | 16.59 | 0 | 0 | 0 | |
| 02/05/2024 |
16.40
|
1,800 | 16.50 | 16.50 | 16.40 | 500 | 0 | 0.0 | |
| 26/04/2024 |
16.12
|
305 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 25/04/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 24/04/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 23/04/2024 |
16.03
|
0 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 22/04/2024 |
16.03
|
100 | 16.03 | 16.03 | 16.03 | 0 | 0 | 0 | |
| 19/04/2024 |
15.93
|
100 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 17/04/2024 |
16.78
|
9,000 | 16.87 | 16.87 | 16.78 | 6,000 | 0 | 0.1 | |
| 16/04/2024 |
16.87
|
600 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 15/04/2024 |
17.81
|
5,400 | 16.50 | 17.81 | 16.50 | 0 | 0 | 0 | |
| 12/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 11/04/2024 |
16.12
|
7 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 10/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 09/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 08/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 05/04/2024 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 04/04/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 03/04/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 03/04/2024 |
16.12
|
8,400 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 02/04/2024 |
16.12
|
200 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 01/04/2024 |
15.84
|
607 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 29/03/2024 |
15.84
|
1,600 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 28/03/2024 |
15.84
|
4,500 | 15.84 | 15.84 | 15.66 | 2,200 | 0 | 0.0 | |
| 27/03/2024 |
15.66
|
2,000 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 26/03/2024 |
15.66
|
2,000 | 15.66 | 16.12 | 15.66 | 0 | 0 | 0 | |
| 25/03/2024 |
15.66
|
1,500 | 15.20 | 15.66 | 15.20 | 0 | 0 | 0 | |
| 22/03/2024 |
14.83
|
1,202 | 16.95 | 16.95 | 14.83 | 0 | 0 | 0 | |
| 21/03/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 20/03/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 19/03/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 18/03/2024 |
14.74
|
2,100 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 15/03/2024 |
14.74
|
2,000 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 14/03/2024 |
14.74
|
8,305 | 14.74 | 14.74 | 14.65 | 2,000 | 0 | 0.0 | |
| 13/03/2024 |
14.74
|
8,200 | 14.74 | 14.74 | 14.74 | 1,000 | 0 | 0.0 | |
| 12/03/2024 |
14.74
|
3,000 | 14.74 | 14.74 | 14.74 | 2,000 | 0 | 0.0 | |
| 11/03/2024 |
14.74
|
3,800 | 14.74 | 15.11 | 14.74 | 0 | 0 | 0 | |
| 08/03/2024 |
14.55
|
300 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 07/03/2024 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 06/03/2024 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 05/03/2024 |
14.55
|
5 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 04/03/2024 |
14.55
|
1,302 | 14.55 | 14.74 | 14.55 | 0 | 0 | 0 | |
| 01/03/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 29/02/2024 |
14.19
|
10 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 28/02/2024 |
14.19
|
100 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 27/02/2024 |
15.20
|
1,200 | 13.91 | 15.20 | 13.91 | 0 | 0 | 0 | |
| 26/02/2024 |
13.82
|
300 | 13.08 | 13.91 | 13.08 | 0 | 100 | -0.0 | |
| 23/02/2024 |
15.20
|
1,200 | 11.79 | 15.20 | 11.79 | 0 | 0 | 0 | |
| 22/02/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 21/02/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 20/02/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 19/02/2024 |
13.82
|
100 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 16/02/2024 |
13.82
|
2,100 | 13.17 | 13.82 | 13.17 | 0 | 100 | -0.0 | |
| 15/02/2024 |
14.19
|
800 | 14.19 | 14.19 | 14.09 | 300 | 100 | 0.0 | |
| 07/02/2024 |
16.77
|
1,400 | 13.08 | 16.77 | 13.08 | 0 | 100 | -0.0 | |
| 06/02/2024 |
15.11
|
100 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 05/02/2024 |
13.17
|
100 | 13.17 | 13.17 | 13.17 | 0 | 100 | -0.0 | |
| 02/02/2024 |
15.48
|
101 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 01/02/2024 |
13.54
|
100 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 31/01/2024 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
| 30/01/2024 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
| 29/01/2024 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
| 26/01/2024 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 | |
| 25/01/2024 |
11.79
|
100 | 11.79 | 11.79 | 11.79 | 0 | 100 | -0.0 | |
| 24/01/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |