| 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) |
1.37 | 2.97% | 10,100 | 0 | 0 |
45.54
49
49
|
|
2 tháng
(2025-11-28) |
2.35 | 5.21% | 19,400 | 0 | 0 |
45.05
49
49
|
|
3 tháng
(2025-10-29) |
2.35 | 5.21% | 20,200 | 0 | 0 |
43.09
49
49
|
|
6 tháng
(2025-07-31) |
5.78 | 13.88% | 35,100 | 0 | 0 |
41.62
49
49
|
|
12 tháng
(2025-02-03) |
13.77 | 40.96% | 112,300 | 0 | 0 |
33.63
49
49
|
|
24 tháng
(2024-02-07) |
21.51 | 83.08% | 323,684 | -1,000 | -0.0 |
23.53
49
49
|
|
36 tháng
(2023-02-13) |
25.53 | 116.73% | 521,330 | -1,100 | -0.0 |
20.87
49
49
|
|
60 tháng
(2021-02-22) |
36.14 | 321.10% | 968,372 | 0 | -0.0 |
6.94
49
49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/04/2023 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 07/04/2023 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 06/04/2023 |
22.32
|
10 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 05/04/2023 |
22.32
|
2,000 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 04/04/2023 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 03/04/2023 |
22.41
|
20 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 31/03/2023 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 30/03/2023 |
22.41
|
2,201 | 22.32 | 22.41 | 22.32 | 0 | 0 | 0 | |
| 29/03/2023 |
22.32
|
2,000 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 28/03/2023 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 27/03/2023 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 24/03/2023 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 23/03/2023 |
23.21
|
1,000 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 22/03/2023 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 21/03/2023 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 20/03/2023 |
22.32
|
2,000 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 17/03/2023 |
21.51
|
1,000 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
| 16/03/2023 |
23.21
|
1,000 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 15/03/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 14/03/2023 |
21.87
|
1,000 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 13/03/2023 |
22.32
|
29 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 10/03/2023 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 09/03/2023 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 08/03/2023 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 07/03/2023 |
22.32
|
0 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 06/03/2023 |
22.32
|
2,000 | 22.32 | 22.32 | 22.32 | 0 | 0 | 0 | |
| 03/03/2023 |
21.87
|
13 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 02/03/2023 |
21.87
|
1,000 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 01/03/2023 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 28/02/2023 |
23.21
|
13,000 | 22.32 | 23.21 | 22.32 | 0 | 0 | 0 | |
| 27/02/2023 |
22.32
|
2,000 | 21.87 | 22.32 | 21.87 | 0 | 0 | 0 | |
| 24/02/2023 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 23/02/2023 |
21.42
|
0 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 22/02/2023 |
21.42
|
1,000 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 21/02/2023 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 20/02/2023 |
25.08
|
300 | 23.66 | 25.08 | 23.66 | 0 | 0 | 0 | |
| 17/02/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 16/02/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 15/02/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 14/02/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 13/02/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 10/02/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 09/02/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 08/02/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 07/02/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 06/02/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 03/02/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 02/02/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 01/02/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 31/01/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 30/01/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 27/01/2023 |
21.87
|
100 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 19/01/2023 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
| 18/01/2023 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
| 17/01/2023 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
| 16/01/2023 |
21.69
|
0 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
| 13/01/2023 |
21.69
|
100 | 21.69 | 21.69 | 21.69 | 0 | 0 | 0 | |
| 12/01/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 11/01/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 10/01/2023 |
21.87
|
1,000 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 09/01/2023 |
21.87
|
4,100 | 21.87 | 21.87 | 21.87 | 1,000 | 0 | 0.0 | |
| 06/01/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 05/01/2023 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 04/01/2023 |
21.87
|
100 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 03/01/2023 |
21.42
|
4,000 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 30/12/2022 |
21.42
|
3,100 | 19.19 | 21.42 | 19.19 | 0 | 0 | 0 | |
| 29/12/2022 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
| 28/12/2022 |
21.96
|
0 | 21.96 | 21.96 | 21.96 | 0 | 0 | 0 | |
| 27/12/2022: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 27/12/2022 |
22.14
|
445 | 21.42 | 22.14 | 21.42 | 0 | 0 | 0 | |
| 26/12/2022 |
19.28
|
300 | 19.28 | 19.28 | 19.28 | 0 | 0 | 0 | |
| 23/12/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 22/12/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 21/12/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 20/12/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 19/12/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 16/12/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 15/12/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 14/12/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 13/12/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 12/12/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 09/12/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 08/12/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 07/12/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 06/12/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 05/12/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 02/12/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 01/12/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 30/11/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 29/11/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 28/11/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 25/11/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 24/11/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 23/11/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 22/11/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 21/11/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 18/11/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 17/11/2022 |
14.99
|
101 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 16/11/2022 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 15/11/2022 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |
| 14/11/2022 |
17.27
|
0 | 17.27 | 17.27 | 17.27 | 0 | 0 | 0 | |