| 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) |
1.30 | 6.02% | 2,600 | 0 | 0 |
20
22.90
22.90
|
|
2 tháng
(2025-11-28) |
1.30 | 6.02% | 2,600 | 0 | 0 |
20
22.90
22.90
|
|
3 tháng
(2025-10-29) |
-2.10 | -8.40% | 233,900 | 0 | 0 |
20
28.70
22.90
|
|
6 tháng
(2025-07-31) |
0.50 | 2.23% | 255,900 | 0 | 0 |
19.20
28.70
22.90
|
|
12 tháng
(2025-02-03) |
-0.47 | -2.03% | 340,005 | 0 | 0 |
16
28.70
22.90
|
|
24 tháng
(2024-02-07) |
-4.18 | -15.45% | 391,810 | 0 | 0 |
16
28.70
22.90
|
|
36 tháng
(2023-02-13) |
-2.26 | -9% | 699,228 | 3,300 | 0.1 |
16
28.70
22.90
|
|
60 tháng
(2021-02-22) |
1.36 | 6.32% | 1,318,453 | 2,000 | 0.0 |
15.56
28.70
22.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 21/06/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 20/06/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 19/06/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 18/06/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 17/06/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 14/06/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 13/06/2024 |
19.58
|
0 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 12/06/2024 |
19.58
|
100 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
| 11/06/2024 |
21.43
|
0 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
| 10/06/2024 |
21.43
|
2,000 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
| 07/06/2024 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
| 06/06/2024 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
| 05/06/2024 |
21.04
|
100 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
| 04/06/2024 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
| 03/06/2024 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
| 31/05/2024 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
| 30/05/2024 |
21.04
|
2,000 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
| 29/05/2024 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
| 28/05/2024 |
21.82
|
1,300 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
| 27/05/2024 |
21.82
|
224 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
| 24/05/2024 |
24.84
|
0 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 | |
| 23/05/2024 |
24.84
|
0 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 | |
| 22/05/2024 |
24.84
|
100 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 | |
| 21/05/2024 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 20/05/2024 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 17/05/2024 |
25.03
|
300 | 21.04 | 25.03 | 21.04 | 0 | 0 | 0 | |
| 16/05/2024 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
| 15/05/2024 |
23.28
|
100 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
| 14/05/2024 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 13/05/2024 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 10/05/2024 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 09/05/2024 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 08/05/2024 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 07/05/2024 |
25.03
|
100 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 06/05/2024 |
24.25
|
100 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 | |
| 03/05/2024 |
21.91
|
150 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
| 02/05/2024 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 26/04/2024 |
22.69
|
101 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 25/04/2024 |
21.13
|
2 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
| 24/04/2024 |
21.13
|
1 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
| 23/04/2024 |
21.13
|
1,200 | 21.13 | 21.13 | 21.13 | 0 | 0 | 0 | |
| 22/04/2024 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 19/04/2024 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 17/04/2024 |
22.79
|
101 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 16/04/2024 |
21.43
|
101 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
| 15/04/2024 |
24.25
|
100 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 | |
| 12/04/2024 |
21.43
|
301 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
| 11/04/2024 |
21.43
|
200 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
| 10/04/2024 |
21.43
|
100 | 21.43 | 21.43 | 21.43 | 0 | 0 | 0 | |
| 09/04/2024 |
21.04
|
100 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
| 08/04/2024 |
21.04
|
3,600 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
| 05/04/2024 |
21.04
|
0 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
| 04/04/2024 |
21.04
|
3,000 | 21.04 | 21.04 | 21.04 | 0 | 0 | 0 | |
| 03/04/2024 |
20.94
|
0 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 | |
| 02/04/2024 |
20.94
|
0 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 | |
| 01/04/2024 |
20.94
|
0 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 | |
| 29/03/2024 |
20.94
|
2,475 | 20.94 | 20.94 | 20.94 | 0 | 0 | 0 | |
| 28/03/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
| 27/03/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
| 26/03/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
| 25/03/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
| 22/03/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
| 21/03/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
| 20/03/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
| 19/03/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 19/03/2024 |
22.89
|
0 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
| 18/03/2024 |
22.89
|
300 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
| 15/03/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 14/03/2024 |
23.84
|
100 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 13/03/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 12/03/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 11/03/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 08/03/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 07/03/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 06/03/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 05/03/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 04/03/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 01/03/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 29/02/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 28/02/2024 |
23.84
|
8 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 27/02/2024 |
23.84
|
0 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 26/02/2024 |
23.84
|
10,708 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 23/02/2024 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 22/02/2024 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 21/02/2024 |
23.36
|
400 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 20/02/2024 |
24.80
|
1,300 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 19/02/2024 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 16/02/2024 |
23.08
|
500 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 15/02/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 07/02/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 06/02/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 05/02/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 02/02/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 01/02/2024 |
27.08
|
13 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 31/01/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 30/01/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 29/01/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 26/01/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 25/01/2024 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 24/01/2024 |
27.08
|
100 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |