| 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) |
1.70 | 10.12% | 19,700 | 0 | 0 |
16.80
18.50
18.50
|
|
2 tháng
(2025-11-28) |
0.60 | 3.35% | 97,200 | 0 | 0 |
16.60
18.70
18.50
|
|
3 tháng
(2025-10-29) |
-0.50 | -2.63% | 202,600 | 0 | 0 |
16.60
19.20
18.50
|
|
6 tháng
(2025-07-31) |
0.50 | 2.78% | 441,600 | 0 | 0 |
16.60
19.40
18.50
|
|
12 tháng
(2025-02-03) |
-0.59 | -3.10% | 655,116 | -700 | -0.0 |
16.60
23.67
18.50
|
|
24 tháng
(2024-02-07) |
1.55 | 9.17% | 1,286,600 | -2,300 | -0.0 |
15.27
23.67
18.50
|
|
36 tháng
(2023-02-13) |
2.39 | 14.83% | 1,969,600 | 300 | 0.0 |
13.35
23.67
18.50
|
|
60 tháng
(2021-02-22) |
4.36 | 30.81% | 2,093,001 | 1,200 | 0.0 |
13.35
37.24
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
19.71
|
0 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
| 21/06/2024 |
20.07
|
1 | 19.71 | 19.71 | 19.71 | 0 | 0 | 0 | |
| 20/06/2024 |
20.07
|
13,500 | 19.71 | 20.07 | 19.44 | 0 | 0 | 0 | |
| 19/06/2024 |
19.16
|
1,400 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 18/06/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 17/06/2024 |
18.80
|
1,000 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 14/06/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 13/06/2024 |
18.71
|
0 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 | |
| 12/06/2024 |
18.71
|
2,800 | 18.52 | 18.71 | 18.52 | 0 | 0 | 0 | |
| 11/06/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 10/06/2024 |
18.25
|
10,000 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 07/06/2024 |
18.25
|
100 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 06/06/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 05/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 05/06/2024 |
18.25
|
2,700 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 04/06/2024 |
18.25
|
400 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 03/06/2024 |
17.38
|
1 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
| 31/05/2024 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
| 30/05/2024 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
| 29/05/2024 |
17.64
|
0 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
| 28/05/2024 |
17.38
|
1 | 17.64 | 17.64 | 17.64 | 0 | 0 | 0 | |
| 27/05/2024 |
17.38
|
151,200 | 17.82 | 17.82 | 17.38 | 0 | 0 | 0 | |
| 24/05/2024 |
17.82
|
201 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
| 23/05/2024 |
17.82
|
1,000 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
| 22/05/2024 |
17.82
|
1,000 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
| 21/05/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 20/05/2024 |
17.38
|
100 | 17.38 | 17.38 | 17.38 | 0 | 100 | -0.0 | |
| 17/05/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 16/05/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 15/05/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 14/05/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 13/05/2024 |
17.38
|
90,000 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 10/05/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 09/05/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 08/05/2024 |
16.08
|
100 | 16.08 | 16.08 | 16.08 | 0 | 100 | -0.0 | |
| 07/05/2024 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 06/05/2024 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 03/05/2024 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 02/05/2024 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 26/04/2024 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 25/04/2024 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 24/04/2024 |
19.47
|
100 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 23/04/2024 |
19.47
|
0 | 19.47 | 19.47 | 19.47 | 0 | 0 | 0 | |
| 22/04/2024 |
19.12
|
110,900 | 19.99 | 19.99 | 19.12 | 0 | 0 | 0 | |
| 19/04/2024 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 17/04/2024 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 16/04/2024 |
17.73
|
300 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 15/04/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
| 12/04/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
| 11/04/2024 |
16.51
|
30,300 | 17.99 | 17.99 | 16.51 | 0 | 0 | 0 | |
| 10/04/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 09/04/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 08/04/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 05/04/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 04/04/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 03/04/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 02/04/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 01/04/2024 |
18.08
|
40,000 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 29/03/2024 |
17.38
|
13,400 | 17.38 | 18.08 | 17.38 | 0 | 0 | 0 | |
| 28/03/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 27/03/2024 |
18.08
|
5,000 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 26/03/2024 |
18.08
|
45,000 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 25/03/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 22/03/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 21/03/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 20/03/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 19/03/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 18/03/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 15/03/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 14/03/2024 |
18.08
|
0 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 13/03/2024 |
18.08
|
100 | 18.08 | 18.08 | 18.08 | 0 | 0 | 0 | |
| 12/03/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 11/03/2024 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 08/03/2024 |
18.25
|
200 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 07/03/2024 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 06/03/2024 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 05/03/2024 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 04/03/2024 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 01/03/2024 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 29/02/2024 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 28/02/2024 |
16.95
|
800 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 27/02/2024 |
17.38
|
200 | 16.51 | 17.38 | 16.51 | 0 | 0 | 0 | |
| 26/02/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 23/02/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 22/02/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 21/02/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 20/02/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 19/02/2024 |
17.38
|
200 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 16/02/2024 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 15/02/2024 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 07/02/2024 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 | |
| 06/02/2024 |
17.38
|
200 | 16.51 | 17.38 | 16.51 | 0 | 0 | 0 | |
| 05/02/2024 |
17.38
|
500 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 02/02/2024 |
18.25
|
200 | 16.51 | 18.25 | 16.51 | 0 | 0 | 0 | |
| 01/02/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 31/01/2024 |
17.38
|
0 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 30/01/2024 |
17.38
|
182,000 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 29/01/2024 |
17.38
|
500 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
| 26/01/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 25/01/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |
| 24/01/2024 |
17.47
|
0 | 17.47 | 17.47 | 17.47 | 0 | 0 | 0 | |