| 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) |
4.90 | 19.76% | 30,600 | 0 | 0 |
24.80
32.70
29.70
|
|
2 tháng
(2025-10-06) |
4.90 | 19.76% | 30,600 | 0 | 0 |
24.80
32.70
29.70
|
|
3 tháng
(2025-09-05) |
2.73 | 10.11% | 32,400 | 0 | 0 |
24.80
32.70
29.70
|
|
6 tháng
(2025-06-09) |
4.31 | 16.96% | 34,500 | 0 | 0 |
24.70
32.70
29.70
|
|
12 tháng
(2024-12-09) |
5.27 | 21.58% | 65,836 | 0 | 0 |
23.48
32.70
29.70
|
|
24 tháng
(2023-12-15) |
10 | 50.78% | 428,832 | -216,000 | -4.5 |
16.29
32.93
29.70
|
|
36 tháng
(2022-12-20) |
15.89 | 115% | 1,836,486 | -216,000 | -4.5 |
11.51
32.93
29.70
|
|
60 tháng
(2020-12-30) |
14.81 | 99.43% | 2,424,119 | -216,100 | -4.5 |
11.51
32.93
29.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/05/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
| 02/05/2024 |
17.43
|
1 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
| 26/04/2024 |
17.43
|
0 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
| 25/04/2024 |
17.43
|
100 | 17.43 | 17.43 | 17.43 | 0 | 0 | 0 | |
| 24/04/2024 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 23/04/2024 |
18.97
|
200 | 20.60 | 20.60 | 18.97 | 0 | 0 | 0 | |
| 22/04/2024 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 19/04/2024 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 17/04/2024 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 16/04/2024 |
18.79
|
0 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 15/04/2024 |
18.79
|
146 | 18.79 | 18.79 | 18.79 | 0 | 0 | 0 | |
| 12/04/2024 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
| 11/04/2024 |
20.51
|
0 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
| 10/04/2024 |
20.51
|
1,300 | 24.51 | 24.51 | 20.33 | 0 | 0 | 0 | |
| 09/04/2024 |
22.33
|
146 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 08/04/2024 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
| 05/04/2024 |
20.42
|
6,801 | 24.05 | 24.05 | 20.15 | 0 | 0 | 0 | |
| 04/04/2024 |
21.88
|
2,500 | 21.78 | 22.06 | 20.15 | 0 | 0 | 0 | |
| 03/04/2024 |
20.06
|
5,206 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 02/04/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 01/04/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 29/03/2024 |
18.24
|
0 | 18.24 | 18.24 | 18.24 | 0 | 0 | 0 | |
| 28/03/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 28/03/2024 |
18.24
|
800 | 21.60 | 21.60 | 18.24 | 0 | 0 | 0 | |
| 27/03/2024 |
19.70
|
59,800 | 19.43 | 21.31 | 18.71 | 0 | 0 | 0 | |
| 26/03/2024 |
19.43
|
100 | 19.43 | 19.43 | 19.43 | 0 | 0 | 0 | |
| 25/03/2024 |
17.73
|
701 | 19.25 | 19.34 | 17.73 | 0 | 0 | 0 | |
| 22/03/2024 |
17.64
|
4,300 | 17.55 | 19.25 | 17.01 | 0 | 0 | 0 | |
| 21/03/2024 |
17.55
|
100 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
| 20/03/2024 |
17.55
|
5,000 | 20.14 | 20.14 | 17.01 | 0 | 0 | 0 | |
| 19/03/2024 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
| 18/03/2024 |
18.35
|
401 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
| 15/03/2024 |
18.44
|
100 | 18.44 | 18.44 | 18.44 | 0 | 0 | 0 | |
| 14/03/2024 |
17.01
|
300 | 18.44 | 18.44 | 17.01 | 0 | 0 | 0 | |
| 13/03/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 12/03/2024 |
17.10
|
0 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 11/03/2024 |
17.10
|
100 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 08/03/2024 |
16.29
|
100 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 07/03/2024 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 06/03/2024 |
16.74
|
0 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 05/03/2024 |
16.74
|
100 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
| 04/03/2024 |
18.09
|
700 | 18.18 | 18.18 | 16.83 | 0 | 0 | 0 | |
| 01/03/2024 |
17.46
|
900 | 16.74 | 17.46 | 16.74 | 0 | 0 | 0 | |
| 29/02/2024 |
17.73
|
100 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 28/02/2024 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 27/02/2024 |
17.73
|
0 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 26/02/2024 |
17.73
|
103 | 17.73 | 17.73 | 17.73 | 0 | 0 | 0 | |
| 23/02/2024 |
16.92
|
6,900 | 16.56 | 16.92 | 16.56 | 0 | 5,000 | -0.1 | |
| 22/02/2024 |
16.92
|
2,200 | 17.01 | 17.01 | 16.29 | 0 | 0 | 0 | |
| 21/02/2024 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 20/02/2024 |
17.01
|
4,700 | 17.01 | 17.01 | 17.01 | 0 | 4,700 | -0.1 | |
| 19/02/2024 |
17.01
|
19,800 | 17.73 | 17.73 | 17.01 | 0 | 19,800 | -0.4 | |
| 16/02/2024 |
17.91
|
0 | 17.91 | 17.91 | 17.91 | 0 | 0 | 0 | |
| 15/02/2024 |
17.91
|
10,000 | 17.91 | 17.91 | 17.91 | 0 | 10,000 | -0.2 | |
| 07/02/2024 |
17.91
|
18,400 | 18.26 | 18.26 | 17.91 | 0 | 18,400 | -0.4 | |
| 06/02/2024 |
18.26
|
43,000 | 18.62 | 18.62 | 18.00 | 0 | 34,900 | -0.7 | |
| 05/02/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 02/02/2024 |
18.80
|
10,100 | 18.80 | 18.80 | 18.26 | 0 | 10,000 | -0.2 | |
| 01/02/2024 |
18.35
|
100 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
| 31/01/2024 |
18.80
|
5,100 | 18.80 | 18.80 | 18.44 | 0 | 5,000 | -0.1 | |
| 30/01/2024 |
18.80
|
68,200 | 18.09 | 18.80 | 18.09 | 0 | 68,200 | -1.4 | |
| 29/01/2024 |
17.91
|
36,900 | 20.23 | 20.23 | 17.91 | 0 | 35,000 | -0.8 | |
| 26/01/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 25/01/2024 |
19.70
|
3 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 24/01/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 23/01/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 22/01/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 19/01/2024 |
19.70
|
5,000 | 19.70 | 19.70 | 19.70 | 0 | 5,000 | -0.1 | |
| 18/01/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 17/01/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 16/01/2024 |
19.70
|
8 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 15/01/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 12/01/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 11/01/2024 |
19.70
|
33 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 10/01/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 09/01/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 08/01/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 05/01/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 04/01/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 03/01/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 02/01/2024 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 29/12/2023 |
19.70
|
2 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 28/12/2023 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 27/12/2023 |
19.70
|
3 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 26/12/2023 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 25/12/2023 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 22/12/2023 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 21/12/2023 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 20/12/2023 |
19.70
|
105 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 19/12/2023 |
19.97
|
10 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 18/12/2023: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 18/12/2023 |
19.70
|
0 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 15/12/2023 |
19.70
|
100 | 19.70 | 19.70 | 19.70 | 0 | 0 | 0 | |
| 14/12/2023 |
17.93
|
3,600 | 19.87 | 19.96 | 17.93 | 0 | 0 | 0 | |
| 13/12/2023 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 12/12/2023 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 11/12/2023 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
| 08/12/2023 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
| 07/12/2023 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
| 06/12/2023 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
| 05/12/2023 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |
| 04/12/2023 |
19.61
|
0 | 19.61 | 19.61 | 19.61 | 0 | 0 | 0 | |