| 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) |
4.90 | 8.29% | 68,000 | -600 | -0.0 |
55.30
72
68.80
|
|
2 tháng
(2025-11-28) |
3.50 | 5.79% | 153,500 | -700 | -0.0 |
53.70
72
68.80
|
|
3 tháng
(2025-10-29) |
6.60 | 11.50% | 254,300 | 100 | -0.0 |
53.70
72
68.80
|
|
6 tháng
(2025-07-31) |
2.90 | 4.75% | 819,000 | 500 | 0.0 |
52
72
68.80
|
|
12 tháng
(2025-02-03) |
44.69 | 231.40% | 1,843,203 | 6,100 | 0.0 |
19.31
72
68.80
|
|
24 tháng
(2024-02-07) |
52.01 | 433.67% | 1,946,687 | 9,400 | 0.1 |
10.27
72
68.80
|
|
36 tháng
(2023-02-13) |
53.12 | 488.29% | 1,983,069 | 9,400 | 0.1 |
9.78
72
68.80
|
|
60 tháng
(2021-02-22) |
58.46 | 1,054.82% | 2,674,409 | 8,600 | 0.1 |
5.54
72
68.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 21/06/2024 |
14.34
|
48 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 20/06/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 19/06/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 18/06/2024 |
14.34
|
50 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 17/06/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 14/06/2024 |
14.34
|
200 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 13/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 12/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 11/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 10/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 07/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 06/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 05/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 04/06/2024 |
15.68
|
19 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 03/06/2024 |
15.68
|
1 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 31/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 30/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 29/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 28/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 27/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 24/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 23/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 22/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 21/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 20/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 17/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 16/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 15/05/2024: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 15/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 14/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 13/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 10/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 09/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 08/05/2024 |
14.15
|
45 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 07/05/2024 |
14.15
|
1 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 06/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 03/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 02/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 26/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 25/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 24/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 23/04/2024 |
14.15
|
100 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 22/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 19/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 17/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 16/04/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 15/04/2024 |
14.15
|
300 | 13.63 | 14.15 | 13.63 | 0 | 0 | 0 | |
| 12/04/2024 |
12.94
|
0 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
| 11/04/2024 |
12.94
|
400 | 13.63 | 13.63 | 12.94 | 0 | 0 | 0 | |
| 10/04/2024 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
| 09/04/2024 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
| 08/04/2024 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
| 05/04/2024 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
| 04/04/2024 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
| 03/04/2024 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
| 02/04/2024 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
| 01/04/2024 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
| 29/03/2024 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
| 28/03/2024 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
| 27/03/2024 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
| 26/03/2024 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
| 25/03/2024 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
| 22/03/2024 |
12.51
|
300 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
| 21/03/2024 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 20/03/2024 |
12.08
|
100 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
| 19/03/2024 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
| 18/03/2024 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
| 15/03/2024 |
11.65
|
3,652 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
| 14/03/2024 |
11.65
|
7,400 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
| 13/03/2024 |
12.51
|
0 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
| 12/03/2024 |
12.51
|
100 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
| 11/03/2024 |
11.39
|
900 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
| 08/03/2024 |
11.39
|
100 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
| 07/03/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 06/03/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 05/03/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 04/03/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 01/03/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 29/02/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 28/02/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 27/02/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 26/02/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 23/02/2024 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 22/02/2024 |
10.35
|
12,655 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
| 21/02/2024 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
| 20/02/2024 |
10.27
|
100 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
| 19/02/2024 |
10.87
|
100 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
| 16/02/2024 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 15/02/2024 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 07/02/2024 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 06/02/2024 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 05/02/2024 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 02/02/2024 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 01/02/2024 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 31/01/2024 |
11.99
|
1 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 30/01/2024 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 29/01/2024 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 26/01/2024 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 25/01/2024 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |
| 24/01/2024 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 | |