| 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) |
2 | 11.76% | 36,000 | 0 | 0 |
16.80
19
19
|
|
2 tháng
(2025-10-06) |
3 | 18.75% | 47,500 | 0 | 0 |
16
19
19
|
|
3 tháng
(2025-09-05) |
2.80 | 17.28% | 49,000 | 0 | 0 |
16
19
19
|
|
6 tháng
(2025-06-09) |
2.62 | 15.96% | 64,800 | 0 | 0 |
15.90
19
19
|
|
12 tháng
(2024-12-09) |
2.23 | 13.28% | 111,319 | -10,000 | 0 |
15.51
19
19
|
|
24 tháng
(2023-12-15) |
1.38 | 7.81% | 233,919 | 341,886 | 5.3 |
13.19
20.09
19
|
|
36 tháng
(2022-12-20) |
0.67 | 3.66% | 250,300 | 341,886 | 5.3 |
13.19
23.03
19
|
|
60 tháng
(2020-12-30) |
7.68 | 67.90% | 336,531 | 370,686 | 5.7 |
10.52
27.02
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/05/2024 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 02/05/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/05/2024 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 26/04/2024 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 25/04/2024 |
15.52
|
1,100 | 15.71 | 15.71 | 15.52 | 0 | 0 | 0 | |
| 24/04/2024 |
17.35
|
1,100 | 16.44 | 16.44 | 15.98 | 0 | 0 | 0 | |
| 23/04/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 22/04/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 19/04/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 17/04/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 16/04/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 15/04/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 12/04/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 11/04/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 10/04/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 09/04/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 08/04/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 05/04/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 04/04/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 03/04/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 02/04/2024 |
17.35
|
1,000 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 01/04/2024 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 29/03/2024 |
17.35
|
100 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 28/03/2024 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 27/03/2024 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 26/03/2024 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 25/03/2024 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 22/03/2024 |
15.98
|
1,500 | 15.07 | 15.98 | 15.07 | 0 | 0 | 0 | |
| 21/03/2024 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 20/03/2024 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 19/03/2024 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 18/03/2024 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 15/03/2024 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 14/03/2024 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 13/03/2024 |
16.44
|
100 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 12/03/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 11/03/2024 |
14.70
|
1,500 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 08/03/2024 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 07/03/2024 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 06/03/2024 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 05/03/2024 |
16.44
|
200 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 04/03/2024 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 01/03/2024 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 29/02/2024 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 28/02/2024 |
18.99
|
200 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 27/02/2024 |
16.53
|
0 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
| 26/02/2024 |
16.44
|
1,700 | 18.17 | 18.17 | 15.98 | 0 | 0 | 0 | |
| 23/02/2024 |
18.17
|
205 | 18.17 | 18.17 | 18.17 | 0 | 0 | 0 | |
| 22/02/2024 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
| 21/02/2024 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
| 20/02/2024 |
16.16
|
100 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
| 19/02/2024 |
14.43
|
600 | 13.97 | 14.43 | 13.97 | 0 | 0 | 0 | |
| 16/02/2024 |
16.35
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
| 15/02/2024 |
16.25
|
300 | 16.44 | 16.44 | 16.25 | 0 | 0 | 0 | |
| 07/02/2024 |
15.43
|
700 | 17.35 | 17.35 | 15.43 | 0 | 0 | 0 | |
| 06/02/2024 |
14.88
|
200 | 16.98 | 16.98 | 14.88 | 0 | 0 | 0 | |
| 05/02/2024 |
14.79
|
840 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
| 02/02/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 01/02/2024 |
14.70
|
1,000 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 31/01/2024 |
14.70
|
12,500 | 14.70 | 14.98 | 14.70 | 0 | 0 | 0 | |
| 30/01/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 29/01/2024 |
17.08
|
100 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 26/01/2024 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 25/01/2024 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 24/01/2024 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 23/01/2024 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 22/01/2024 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 19/01/2024 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 18/01/2024 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 17/01/2024 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 16/01/2024 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 15/01/2024 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 12/01/2024 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 11/01/2024 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 10/01/2024 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 09/01/2024 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 08/01/2024 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 05/01/2024 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 04/01/2024 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 03/01/2024 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 02/01/2024 |
20.09
|
0 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 29/12/2023 |
20.09
|
23 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 28/12/2023 |
20.09
|
101 | 20.09 | 20.09 | 20.09 | 0 | 0 | 0 | |
| 27/12/2023 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 26/12/2023 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 25/12/2023 |
17.62
|
10 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 22/12/2023 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 21/12/2023 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 20/12/2023 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 19/12/2023 |
17.62
|
1 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 18/12/2023 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 15/12/2023 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 14/12/2023 |
17.62
|
1 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 13/12/2023 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 12/12/2023 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 11/12/2023 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 08/12/2023 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 07/12/2023 |
17.62
|
1 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 06/12/2023 |
17.62
|
0 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 05/12/2023 |
17.62
|
6,000 | 17.62 | 17.62 | 17.62 | 0 | 0 | 0 | |
| 04/12/2023 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |