| 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 | 0% | 1,000 | 0 | 0 |
20.50
20.50
20.50
|
|
2 tháng
(2025-11-28) |
-0.20 | -0.97% | 3,500 | 0 | 0 |
20.50
20.70
20.50
|
|
3 tháng
(2025-10-29) |
-0.20 | -0.97% | 3,500 | 0 | 0 |
20.50
20.70
20.50
|
|
6 tháng
(2025-07-31) |
3.30 | 19.19% | 32,900 | -19,000 | -0.4 |
17.20
21.80
20.50
|
|
12 tháng
(2025-02-03) |
3.99 | 24.15% | 37,500 | -19,200 | -0.4 |
16.51
21.80
20.50
|
|
24 tháng
(2024-02-07) |
5.56 | 37.24% | 113,019 | -31,100 | -0.6 |
11.39
21.80
20.50
|
|
36 tháng
(2023-02-13) |
7.27 | 54.90% | 181,647 | -31,400 | -0.6 |
11.29
22.33
20.50
|
|
60 tháng
(2021-02-22) |
14.42 | 237.23% | 410,927 | 34,700 | 0.6 |
3.83
22.33
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
13.15
|
2,500 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 21/06/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 20/06/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 19/06/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 18/06/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 17/06/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 14/06/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 13/06/2024 |
11.47
|
0 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 12/06/2024 |
11.47
|
100 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 11/06/2024 |
13.07
|
100 | 13.07 | 13.07 | 13.07 | 0 | 100 | -0.0 | |
| 10/06/2024 |
13.07
|
100 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
| 07/06/2024 |
11.39
|
100 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
| 06/06/2024 |
14.83
|
200 | 11.70 | 14.83 | 11.70 | 0 | 100 | -0.0 | |
| 05/06/2024 |
13.00
|
100 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 04/06/2024 |
12.61
|
0 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
| 03/06/2024 |
12.61
|
100 | 12.61 | 12.61 | 12.61 | 0 | 100 | -0.0 | |
| 31/05/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 30/05/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 29/05/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 28/05/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 27/05/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 24/05/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 23/05/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 22/05/2024 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 21/05/2024 |
14.52
|
300 | 13.00 | 14.52 | 13.00 | 0 | 100 | -0.0 | |
| 20/05/2024 |
15.29
|
6,500 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
| 17/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 16/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 15/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 14/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 13/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 10/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 09/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 08/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 07/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 06/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 03/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 02/05/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 26/04/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 25/04/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 24/04/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 23/04/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 22/04/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 19/04/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 17/04/2024: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
| 17/04/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 16/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 15/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 12/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 11/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 10/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 09/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 08/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 05/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 04/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 03/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 02/04/2024 |
14.64
|
4,900 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 01/04/2024 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
| 29/03/2024 |
14.56
|
100 | 14.56 | 14.56 | 14.56 | 0 | 100 | -0.0 | |
| 28/03/2024 |
14.49
|
100 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 27/03/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 26/03/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 25/03/2024 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 22/03/2024 |
12.70
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 21/03/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 20/03/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 19/03/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 18/03/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 15/03/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 14/03/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 13/03/2024 |
14.34
|
3,000 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 12/03/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 11/03/2024 |
14.19
|
800 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 08/03/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 07/03/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 06/03/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 05/03/2024 |
14.64
|
100 | 14.64 | 14.64 | 14.64 | 0 | 100 | -0.0 | |
| 04/03/2024 |
17.18
|
100 | 17.18 | 17.18 | 17.18 | 0 | 100 | -0.0 | |
| 01/03/2024 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
| 29/02/2024 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
| 28/02/2024 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
| 27/02/2024 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
| 26/02/2024 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
| 23/02/2024 |
14.94
|
4,200 | 14.94 | 14.94 | 14.94 | 0 | 4,200 | -0.1 | |
| 22/02/2024 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
| 21/02/2024 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
| 20/02/2024 |
14.94
|
100 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
| 19/02/2024 |
14.94
|
3,500 | 14.86 | 14.94 | 14.86 | 2,000 | 3,500 | -0.0 | |
| 16/02/2024 |
14.94
|
900 | 14.94 | 14.94 | 14.94 | 0 | 700 | -0.0 | |
| 15/02/2024 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
| 07/02/2024 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
| 06/02/2024 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
| 05/02/2024 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
| 02/02/2024 |
15.09
|
1 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
| 01/02/2024 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
| 31/01/2024 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
| 30/01/2024 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
| 29/01/2024 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
| 26/01/2024 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |
| 25/01/2024 |
15.09
|
1,100 | 14.94 | 15.09 | 14.94 | 0 | 0 | 0 | |
| 24/01/2024 |
14.94
|
0 | 14.94 | 14.94 | 14.94 | 0 | 0 | 0 | |