| 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) |
0 | 0% | 0 | 0 | 0 |
23.50
23.50
23.50
|
|
2 tháng
(2025-10-06) |
-3.50 | -12.96% | 100 | 0 | 0 |
23.50
27
23.50
|
|
3 tháng
(2025-09-05) |
-21.50 | -47.78% | 200 | 0 | 0 |
23.50
45
23.50
|
|
6 tháng
(2025-06-09) |
-6.50 | -21.67% | 60,800 | 0 | 0 |
23.50
45
23.50
|
|
12 tháng
(2024-12-09) |
1.37 | 6.21% | 315,016 | 0 | 0 |
11.54
45
23.50
|
|
24 tháng
(2023-12-15) |
12.66 | 116.88% | 486,245 | 0 | 0 |
5.10
45
23.50
|
|
36 tháng
(2022-12-20) |
12.66 | 116.88% | 486,245 | 0 | 0 |
5.10
45
23.50
|
|
60 tháng
(2020-12-30) |
13.63 | 138.04% | 560,145 | 0 | 0 |
5.10
45
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/05/2024 |
18.76
|
100 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
| 02/05/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 26/04/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 25/04/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 24/04/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 23/04/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 22/04/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 19/04/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 17/04/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 16/04/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 15/04/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 12/04/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 11/04/2024 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 10/04/2024 |
17.32
|
6,000 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 09/04/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 08/04/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 05/04/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 04/04/2024 |
17.80
|
3,400 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 03/04/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 02/04/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 01/04/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 29/03/2024 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 28/03/2024 |
17.80
|
2,000 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 27/03/2024 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
| 26/03/2024 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
| 25/03/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/03/2024 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
| 22/03/2024 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
| 21/03/2024 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
| 20/03/2024 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
| 19/03/2024 |
17.03
|
2,100 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
| 18/03/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 15/03/2024 |
16.94
|
12,000 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 14/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 13/03/2024 |
16.84
|
0 | 16.84 | 16.84 | 16.84 | 0 | 0 | 0 | |
| 12/03/2024 |
16.94
|
3,400 | 16.30 | 16.94 | 16.30 | 0 | 0 | 0 | |
| 11/03/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 08/03/2024 |
16.94
|
3,800 | 17.12 | 18.21 | 16.39 | 0 | 0 | 0 | |
| 07/03/2024 |
17.12
|
200 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 06/03/2024 |
14.93
|
1,800 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
| 05/03/2024 |
13.02
|
2,700 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
| 04/03/2024 |
11.38
|
300 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
| 01/03/2024 |
9.92
|
600 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 | |
| 29/02/2024 |
8.65
|
600 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 28/02/2024 |
7.56
|
100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 27/02/2024 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 26/02/2024 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 23/02/2024 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 22/02/2024 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 21/02/2024 |
5.83
|
5,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 20/02/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 19/02/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 16/02/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 15/02/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 07/02/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 06/02/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 05/02/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 02/02/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 01/02/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 31/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 30/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 29/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 26/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 25/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 24/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 23/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 22/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 19/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 18/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 17/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 16/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 15/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 12/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 11/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 10/01/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 09/01/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 08/01/2024 |
5.83
|
100 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
| 05/01/2024 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 04/01/2024 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 03/01/2024 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 02/01/2024 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 29/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 28/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 27/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 26/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 25/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 22/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 21/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 20/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 19/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 18/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 15/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 14/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 13/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 12/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 11/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 08/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 07/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 06/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 05/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 04/12/2023 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |