| 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) |
-3.50 | -9.49% | 6,300 | 0 | 0 |
30.20
36.90
32.60
|
|
2 tháng
(2025-11-28) |
4.04 | 13.76% | 42,500 | 0 | 0 |
29.36
36.90
32.60
|
|
3 tháng
(2025-10-29) |
8.80 | 35.77% | 57,200 | 0 | 0 |
24.60
36.90
32.60
|
|
6 tháng
(2025-07-31) |
8.90 | 36.32% | 59,600 | 0 | 0 |
24.50
36.90
32.60
|
|
12 tháng
(2025-02-03) |
6.91 | 26.07% | 89,902 | 0 | 0 |
23.29
36.90
32.60
|
|
24 tháng
(2024-02-07) |
15.64 | 88.04% | 286,668 | -57,900 | -1.1 |
16.16
36.90
32.60
|
|
36 tháng
(2023-02-13) |
19.81 | 145.85% | 511,061 | -216,000 | -4.5 |
13.23
36.90
32.60
|
|
60 tháng
(2021-02-22) |
18.24 | 120.28% | 2,434,819 | -216,100 | -4.5 |
11.42
36.90
32.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 21/06/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 20/06/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 19/06/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 18/06/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 17/06/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 14/06/2024 |
20.08
|
13 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 13/06/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 12/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 11/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 10/06/2024 |
20.08
|
1 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 07/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 06/06/2024 |
20.08
|
30 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 05/06/2024 |
20.08
|
700 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 04/06/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 03/06/2024 |
20.54
|
23 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 31/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 30/05/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 29/05/2024 |
20.08
|
0 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 28/05/2024 |
20.08
|
200 | 24.22 | 24.22 | 20.08 | 0 | 0 | 0 | |
| 27/05/2024 |
22.06
|
10 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
| 24/05/2024 |
22.06
|
1,400 | 26.74 | 26.83 | 22.06 | 0 | 0 | 0 | |
| 23/05/2024 |
24.40
|
171 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 22/05/2024 |
22.87
|
1,348 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 21/05/2024 |
20.80
|
1,600 | 25.21 | 25.21 | 20.80 | 0 | 0 | 0 | |
| 20/05/2024 |
22.96
|
102 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
| 17/05/2024 |
20.89
|
0 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
| 16/05/2024 |
20.89
|
104 | 20.89 | 20.89 | 20.89 | 0 | 0 | 0 | |
| 15/05/2024 |
19.00
|
1 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 14/05/2024 |
19.00
|
100 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 13/05/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 10/05/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 09/05/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 08/05/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 07/05/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 06/05/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 03/05/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 02/05/2024 |
17.29
|
1 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 26/04/2024 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 25/04/2024 |
17.29
|
100 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 24/04/2024 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 23/04/2024 |
18.82
|
200 | 20.44 | 20.44 | 18.82 | 0 | 0 | 0 | |
| 22/04/2024 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 19/04/2024 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 17/04/2024 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 16/04/2024 |
18.64
|
0 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 15/04/2024 |
18.64
|
146 | 18.64 | 18.64 | 18.64 | 0 | 0 | 0 | |
| 12/04/2024 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
| 11/04/2024 |
20.35
|
0 | 20.35 | 20.35 | 20.35 | 0 | 0 | 0 | |
| 10/04/2024 |
20.35
|
1,300 | 24.31 | 24.31 | 20.17 | 0 | 0 | 0 | |
| 09/04/2024 |
22.15
|
146 | 22.15 | 22.15 | 22.15 | 0 | 0 | 0 | |
| 08/04/2024 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
| 05/04/2024 |
20.26
|
6,801 | 23.86 | 23.86 | 19.99 | 0 | 0 | 0 | |
| 04/04/2024 |
21.70
|
2,500 | 21.61 | 21.88 | 19.99 | 0 | 0 | 0 | |
| 03/04/2024 |
19.90
|
5,206 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 02/04/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 01/04/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 29/03/2024 |
18.10
|
0 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 28/03/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 28/03/2024 |
18.10
|
800 | 21.43 | 21.43 | 18.10 | 0 | 0 | 0 | |
| 27/03/2024 |
19.54
|
59,800 | 19.27 | 21.14 | 18.56 | 0 | 0 | 0 | |
| 26/03/2024 |
19.27
|
100 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 | |
| 25/03/2024 |
17.58
|
701 | 19.09 | 19.18 | 17.58 | 0 | 0 | 0 | |
| 22/03/2024 |
17.50
|
4,300 | 17.41 | 19.09 | 16.87 | 0 | 0 | 0 | |
| 21/03/2024 |
17.41
|
100 | 17.41 | 17.41 | 17.41 | 0 | 0 | 0 | |
| 20/03/2024 |
17.41
|
5,000 | 19.98 | 19.98 | 16.87 | 0 | 0 | 0 | |
| 19/03/2024 |
18.21
|
0 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
| 18/03/2024 |
18.21
|
401 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
| 15/03/2024 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 14/03/2024 |
16.87
|
300 | 18.30 | 18.30 | 16.87 | 0 | 0 | 0 | |
| 13/03/2024 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 12/03/2024 |
16.96
|
0 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 11/03/2024 |
16.96
|
100 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 | |
| 08/03/2024 |
16.16
|
100 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
| 07/03/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 06/03/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 05/03/2024 |
16.61
|
100 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 04/03/2024 |
17.94
|
700 | 18.03 | 18.03 | 16.70 | 0 | 0 | 0 | |
| 01/03/2024 |
17.32
|
900 | 16.61 | 17.32 | 16.61 | 0 | 0 | 0 | |
| 29/02/2024 |
17.58
|
100 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 28/02/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 27/02/2024 |
17.58
|
0 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 26/02/2024 |
17.58
|
103 | 17.58 | 17.58 | 17.58 | 0 | 0 | 0 | |
| 23/02/2024 |
16.79
|
6,900 | 16.43 | 16.79 | 16.43 | 0 | 5,000 | -0.1 | |
| 22/02/2024 |
16.79
|
2,200 | 16.87 | 16.87 | 16.16 | 0 | 0 | 0 | |
| 21/02/2024 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 20/02/2024 |
16.87
|
4,700 | 16.87 | 16.87 | 16.87 | 0 | 4,700 | -0.1 | |
| 19/02/2024 |
16.87
|
19,800 | 17.58 | 17.58 | 16.87 | 0 | 19,800 | -0.4 | |
| 16/02/2024 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
| 15/02/2024 |
17.76
|
10,000 | 17.76 | 17.76 | 17.76 | 0 | 10,000 | -0.2 | |
| 07/02/2024 |
17.76
|
18,400 | 18.12 | 18.12 | 17.76 | 0 | 18,400 | -0.4 | |
| 06/02/2024 |
18.12
|
43,000 | 18.47 | 18.47 | 17.85 | 0 | 34,900 | -0.7 | |
| 05/02/2024 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 02/02/2024 |
18.65
|
10,100 | 18.65 | 18.65 | 18.12 | 0 | 10,000 | -0.2 | |
| 01/02/2024 |
18.21
|
100 | 18.21 | 18.21 | 18.21 | 0 | 0 | 0 | |
| 31/01/2024 |
18.65
|
5,100 | 18.65 | 18.65 | 18.30 | 0 | 5,000 | -0.1 | |
| 30/01/2024 |
18.65
|
68,200 | 17.94 | 18.65 | 17.94 | 0 | 68,200 | -1.4 | |
| 29/01/2024 |
17.76
|
36,900 | 20.07 | 20.07 | 17.76 | 0 | 35,000 | -0.8 | |
| 26/01/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
| 25/01/2024 |
19.54
|
3 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
| 24/01/2024 |
19.54
|
0 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |