| 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) |
6.90 | 22.26% | 15,800 | -1,000 | -0.0 |
31
46.90
37.90
|
|
2 tháng
(2025-11-28) |
10.90 | 40.37% | 15,900 | -1,000 | -0.0 |
27
46.90
37.90
|
|
3 tháng
(2025-10-29) |
10.10 | 36.33% | 17,200 | -1,000 | -0.0 |
27
46.90
37.90
|
|
6 tháng
(2025-07-31) |
10.13 | 36.49% | 33,200 | -1,000 | -0.0 |
27
46.90
37.90
|
|
12 tháng
(2025-02-03) |
12.03 | 46.53% | 45,101 | -1,000 | -0.0 |
23.58
46.90
37.90
|
|
24 tháng
(2024-02-07) |
18.63 | 96.63% | 80,681 | -13,800 | -0.3 |
17.77
46.90
37.90
|
|
36 tháng
(2023-02-13) |
20.73 | 120.78% | 84,982 | -13,700 | -0.3 |
13.57
46.90
37.90
|
|
60 tháng
(2021-02-22) |
25.10 | 196% | 180,703 | 48,700 | 1.1 |
7.23
46.90
37.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/01/2024 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 22/01/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 19/01/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 18/01/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 17/01/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 16/01/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 15/01/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 12/01/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 11/01/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 10/01/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 09/01/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 08/01/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 05/01/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 04/01/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 03/01/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 02/01/2024 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 29/12/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 28/12/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 27/12/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 26/12/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 25/12/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 22/12/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 21/12/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 20/12/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 19/12/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 18/12/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 15/12/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 14/12/2023 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 13/12/2023 |
14.68
|
100 | 14.68 | 14.68 | 14.68 | 100 | 100 | 0 | |
| 12/12/2023 |
17.24
|
1,000 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 11/12/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 08/12/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 07/12/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 06/12/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 05/12/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 04/12/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 01/12/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 30/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 29/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 28/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 27/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 24/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 23/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 22/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 21/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 20/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 17/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 16/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 15/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 14/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 13/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 10/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 09/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 08/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 07/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 06/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 03/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 02/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 01/11/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 31/10/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 30/10/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 27/10/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 26/10/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 25/10/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 24/10/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 23/10/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 20/10/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 19/10/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 18/10/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 17/10/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 16/10/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 13/10/2023 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 12/10/2023 |
16.36
|
100 | 16.36 | 16.36 | 16.36 | 100 | 0 | 0.0 | |
| 11/10/2023 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 10/10/2023 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 09/10/2023 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 06/10/2023 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 05/10/2023 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 04/10/2023 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 03/10/2023 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 02/10/2023 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 29/09/2023 |
16.00
|
100 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 28/09/2023 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 27/09/2023 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 26/09/2023 |
16.00
|
0 | 16.00 | 16.00 | 16.00 | 0 | 0 | 0 | |
| 25/09/2023 |
16.00
|
200 | 16.00 | 16.00 | 16.00 | 200 | 0 | 0.0 | |
| 22/09/2023 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 21/09/2023 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 20/09/2023 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 19/09/2023 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 18/09/2023 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 15/09/2023 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 14/09/2023 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 13/09/2023 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 12/09/2023 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 11/09/2023 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 08/09/2023 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 07/09/2023 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 06/09/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 06/09/2023 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 05/09/2023 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |