| 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) |
-11 | -56.41% | 151,400 | 0 | 0 |
7.80
20.60
8.40
|
|
2 tháng
(2025-11-28) |
-10.30 | -54.79% | 181,200 | 0 | 0 |
7.80
20.60
8.40
|
|
3 tháng
(2025-10-29) |
-7.50 | -46.88% | 226,900 | 0 | 0 |
7.80
20.60
8.40
|
|
6 tháng
(2025-07-31) |
-7.50 | -46.88% | 239,500 | 0 | 0 |
7.80
20.60
8.40
|
|
12 tháng
(2025-02-03) |
-9.15 | -51.83% | 289,812 | -10,000 | 0 |
7.80
20.60
8.40
|
|
24 tháng
(2024-02-07) |
-6.93 | -44.92% | 400,144 | 341,886 | 5.3 |
7.80
20.60
8.40
|
|
36 tháng
(2023-02-13) |
-9.83 | -53.63% | 431,300 | 341,886 | 5.3 |
7.80
23.03
8.40
|
|
60 tháng
(2021-02-22) |
-2.02 | -19.20% | 507,471 | 360,686 | 5.6 |
7.80
27.02
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 21/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 20/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 19/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 18/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 17/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 14/06/2024 |
17.84
|
100 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 13/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 12/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 11/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 10/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 07/06/2024 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 06/06/2024 |
17.84
|
200 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 05/06/2024 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
| 04/06/2024 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
| 03/06/2024 |
15.51
|
0 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
| 31/05/2024 |
15.51
|
10,500 | 15.51 | 15.51 | 15.51 | 0 | 0 | 0 | |
| 30/05/2024 |
15.61
|
0 | 15.61 | 15.61 | 15.61 | 0 | 0 | 0 | |
| 29/05/2024 |
15.61
|
6,100 | 15.51 | 15.61 | 15.51 | 0 | 0 | 0 | |
| 28/05/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 27/05/2024 |
16.09
|
0 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 24/05/2024 |
16.09
|
1,000 | 16.09 | 16.09 | 16.09 | 196,625 | 0 | 2.9 | |
| 23/05/2024 |
16.09
|
100 | 16.09 | 16.09 | 16.09 | 0 | 0 | 0 | |
| 22/05/2024 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 21/05/2024 |
13.19
|
0 | 14.06 | 14.06 | 14.06 | 155,161 | 0 | 2.3 | |
| 20/05/2024 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 17/05/2024 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 16/05/2024 |
13.19
|
500 | 17.45 | 17.45 | 13.19 | 0 | 0 | 0 | |
| 15/05/2024 |
15.22
|
0 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
| 14/05/2024 |
15.22
|
0 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
| 13/05/2024 |
15.22
|
0 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
| 10/05/2024 |
15.22
|
0 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
| 09/05/2024 |
13.96
|
400 | 18.81 | 18.81 | 13.96 | 0 | 0 | 0 | |
| 08/05/2024 |
16.48
|
5,600 | 15.90 | 16.48 | 15.90 | 0 | 0 | 0 | |
| 07/05/2024 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 06/05/2024 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 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 | |