| 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) |
-0.10 | -0.29% | 42,900 | 0 | 0 |
33.80
35
34
|
|
2 tháng
(2025-11-28) |
2.60 | 8.28% | 62,300 | 0 | 0 |
31.30
35
34
|
|
3 tháng
(2025-10-29) |
3 | 9.68% | 89,500 | 0 | 0 |
29.50
35
34
|
|
6 tháng
(2025-07-31) |
2.50 | 7.94% | 282,700 | 0 | 0 |
29
35
34
|
|
12 tháng
(2025-02-03) |
9.29 | 37.62% | 408,900 | -200 | -0.0 |
22.62
35
34
|
|
24 tháng
(2024-02-07) |
19.92 | 141.43% | 609,139 | -201 | -0.0 |
14.08
35
34
|
|
36 tháng
(2023-02-13) |
25.06 | 280.49% | 855,133 | -201 | -0.0 |
8.63
35
34
|
|
60 tháng
(2021-02-22) |
27.11 | 393.47% | 1,618,326 | -114,115 | -2.9 |
6.48
35
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
18.45
|
0 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
| 21/06/2024 |
18.45
|
153 | 18.45 | 18.45 | 18.45 | 0 | 0 | 0 | |
| 20/06/2024 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 19/06/2024 |
18.30
|
5 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 18/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 17/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 14/06/2024 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 13/06/2024 |
18.30
|
3,100 | 18.45 | 18.45 | 18.30 | 0 | 0 | 0 | |
| 12/06/2024 |
18.53
|
23 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 11/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 10/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 07/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 06/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 05/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 04/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 03/06/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 31/05/2024 |
18.14
|
0 | 18.14 | 18.14 | 18.14 | 0 | 0 | 0 | |
| 30/05/2024 |
18.53
|
6,000 | 17.91 | 18.53 | 17.76 | 0 | 0 | 0 | |
| 29/05/2024 |
19.30
|
200 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 28/05/2024 |
19.30
|
200 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 27/05/2024 |
18.07
|
6,500 | 17.53 | 18.07 | 17.53 | 0 | 0 | 0 | |
| 24/05/2024 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
| 23/05/2024 |
18.92
|
0 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
| 22/05/2024 |
18.92
|
534 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
| 21/05/2024 |
17.99
|
0 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
| 20/05/2024 |
18.53
|
2,000 | 17.37 | 18.53 | 17.37 | 0 | 0 | 0 | |
| 17/05/2024 |
19.15
|
500 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 16/05/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 15/05/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 14/05/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 13/05/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 10/05/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 09/05/2024: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/37 (Volume + 37%, Ratio=0.37) | |||||||||
| 09/05/2024 |
19.30
|
1,800 | 19.53 | 19.53 | 18.37 | 0 | 0 | 0 | |
| 08/05/2024 |
20.12
|
400 | 19.28 | 20.12 | 19.28 | 0 | 0 | 0 | |
| 07/05/2024 |
19.28
|
500 | 19.56 | 19.56 | 19.28 | 0 | 0 | 0 | |
| 06/05/2024 |
19.45
|
2,405 | 19.00 | 19.56 | 19.00 | 0 | 0 | 0 | |
| 03/05/2024 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
| 02/05/2024 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
| 26/04/2024 |
18.44
|
700 | 17.83 | 18.44 | 17.83 | 0 | 0 | 0 | |
| 25/04/2024 |
17.04
|
2,000 | 16.82 | 17.04 | 16.82 | 0 | 0 | 0 | |
| 24/04/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 23/04/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 22/04/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 19/04/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 17/04/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 16/04/2024 |
16.26
|
8 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 15/04/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 12/04/2024 |
16.26
|
7,200 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 11/04/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 10/04/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 09/04/2024 |
16.21
|
2,500 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 08/04/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 05/04/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 04/04/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 03/04/2024 |
16.26
|
100 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 02/04/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 01/04/2024 |
16.26
|
17 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 29/03/2024 |
16.26
|
2,040 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 28/03/2024 |
16.26
|
100 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 27/03/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 26/03/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 25/03/2024 |
16.21
|
400 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 22/03/2024 |
16.21
|
40 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 21/03/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 20/03/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 19/03/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 18/03/2024 |
16.21
|
10 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 15/03/2024 |
16.21
|
23,200 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 14/03/2024 |
15.93
|
500 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 13/03/2024 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 12/03/2024 |
15.93
|
200 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 11/03/2024 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 08/03/2024 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 07/03/2024 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 06/03/2024 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 05/03/2024 |
15.09
|
11 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 04/03/2024 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 01/03/2024 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 29/02/2024 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 28/02/2024 |
15.09
|
111 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 27/02/2024 |
15.65
|
1,600 | 15.09 | 15.65 | 15.09 | 0 | 0 | 0 | |
| 26/02/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 23/02/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 22/02/2024 |
14.53
|
100 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 21/02/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 20/02/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 19/02/2024 |
14.25
|
100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 16/02/2024 |
14.08
|
10 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 15/02/2024 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 07/02/2024 |
14.08
|
500 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 06/02/2024 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 05/02/2024 |
14.14
|
1,901 | 14.08 | 14.14 | 14.08 | 0 | 0 | 0 | |
| 02/02/2024 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 01/02/2024 |
14.08
|
100 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 31/01/2024 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
| 30/01/2024 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
| 29/01/2024 |
14.03
|
1 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
| 26/01/2024 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
| 25/01/2024 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
| 24/01/2024 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |