| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-30) |
-0.80 | -4.44% | 3,200 | 0 | 0 |
17.20
18
17.20
|
|
2 tháng
(2025-05-30) |
-3.80 | -18.10% | 3,300 | 0 | 0 |
17.20
21
17.20
|
|
3 tháng
(2025-05-05) |
-3.80 | -18.10% | 3,700 | -200 | -0.0 |
17.20
21
17.20
|
|
6 tháng
(2025-02-03) |
-0.08 | -0.46% | 4,600 | -200 | -0.0 |
17.20
21
17.20
|
|
12 tháng
(2024-08-05) |
1.20 | 7.50% | 46,486 | -4,300 | -0.1 |
13.76
21
17.20
|
|
24 tháng
(2023-08-09) |
2.35 | 15.82% | 123,447 | -12,700 | -0.2 |
11.92
23.37
17.20
|
|
36 tháng
(2022-08-15) |
4 | 30.33% | 176,511 | -12,300 | -0.2 |
11.82
23.37
17.20
|
|
60 tháng
(2020-08-24) |
12.21 | 244.59% | 419,427 | 53,700 | 1.0 |
3.50
23.37
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/12/2021 |
12.70
|
2,500 | 12.70 | 12.84 | 12.70 | 1,500 | 0 | 0.0 | |
| 14/12/2021 |
12.70
|
2,900 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 13/12/2021 |
12.70
|
600 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 10/12/2021 |
12.70
|
1,500 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 09/12/2021 |
12.70
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 08/12/2021 |
12.50
|
4,100 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 | |
| 07/12/2021 |
12.70
|
600 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 06/12/2021 |
12.70
|
500 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 03/12/2021 |
12.70
|
5,000 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 | |
| 02/12/2021 |
12.70
|
4,000 | 12.57 | 12.70 | 12.57 | 0 | 0 | 0 | |
| 01/12/2021 |
12.37
|
9,700 | 12.70 | 12.70 | 12.37 | 0 | 0 | 0 | |
| 30/11/2021 |
12.64
|
900 | 12.04 | 12.64 | 12.04 | 0 | 0 | 0 | |
| 29/11/2021 |
12.64
|
4,100 | 12.64 | 12.64 | 12.64 | 0 | 0 | 0 | |
| 26/11/2021 |
12.70
|
4,200 | 12.64 | 12.70 | 12.64 | 0 | 0 | 0 | |
| 25/11/2021 |
12.70
|
1,500 | 12.44 | 12.70 | 12.44 | 0 | 0 | 0 | |
| 24/11/2021 |
12.37
|
3,800 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
| 23/11/2021 |
12.37
|
400 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
| 22/11/2021 |
12.37
|
1,900 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
| 19/11/2021 |
12.37
|
800 | 12.37 | 12.37 | 12.37 | 0 | 0 | 0 | |
| 18/11/2021 |
12.37
|
2,600 | 12.10 | 12.37 | 12.10 | 0 | 0 | 0 | |
| 17/11/2021 |
12.04
|
7,700 | 12.04 | 12.37 | 12.04 | 0 | 0 | 0 | |
| 16/11/2021 |
12.04
|
1,200 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
| 15/11/2021 |
12.04
|
2,400 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
| 12/11/2021 |
12.04
|
1,000 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
| 11/11/2021 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
| 10/11/2021 |
13.51
|
800 | 13.77 | 13.77 | 13.51 | 0 | 0 | 0 | |
| 09/11/2021 |
12.84
|
3,000 | 12.04 | 12.84 | 12.04 | 0 | 0 | 0 | |
| 08/11/2021 |
11.70
|
700 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 05/11/2021 |
12.04
|
1,000 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
| 04/11/2021 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
| 03/11/2021 |
11.70
|
401 | 12.04 | 12.04 | 11.57 | 0 | 0 | 0 | |
| 02/11/2021 |
11.77
|
400 | 11.43 | 11.77 | 11.43 | 0 | 0 | 0 | |
| 01/11/2021 |
11.37
|
2,500 | 11.43 | 11.43 | 11.37 | 0 | 0 | 0 | |
| 29/10/2021 |
12.04
|
1,200 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
| 28/10/2021 |
12.04
|
4,200 | 11.37 | 12.04 | 11.37 | 0 | 0 | 0 | |
| 27/10/2021 |
11.37
|
800 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
| 26/10/2021 |
11.37
|
3,900 | 11.43 | 11.43 | 11.37 | 0 | 0 | 0 | |
| 25/10/2021 |
12.04
|
900 | 12.04 | 14.04 | 12.04 | 0 | 0 | 0 | |
| 22/10/2021 |
14.71
|
1,700 | 14.64 | 14.84 | 11.97 | 0 | 0 | 0 | |
| 21/10/2021 |
13.97
|
3,200 | 13.91 | 13.97 | 13.91 | 0 | 0 | 0 | |
| 20/10/2021 |
12.17
|
1,100 | 12.04 | 12.17 | 12.04 | 0 | 0 | 0 | |
| 19/10/2021 |
11.03
|
3,300 | 10.10 | 11.03 | 10.03 | 0 | 0 | 0 | |
| 18/10/2021 |
9.63
|
400 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 15/10/2021 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 14/10/2021 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
| 13/10/2021 |
6.42
|
100 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
| 12/10/2021 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 11/10/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 08/10/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 07/10/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 06/10/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 05/10/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 04/10/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 01/10/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 30/09/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 29/09/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 28/09/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 27/09/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 24/09/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 23/09/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 22/09/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 21/09/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 20/09/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 17/09/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 16/09/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 15/09/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 14/09/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 13/09/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 10/09/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 09/09/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 08/09/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 07/09/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 06/09/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 01/09/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 31/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 30/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 27/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 26/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 25/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 24/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 23/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 20/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 19/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 18/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 17/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 16/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 13/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 12/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 11/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 10/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 09/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 06/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 05/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 04/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 03/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 02/08/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 30/07/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 29/07/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 28/07/2021: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 28/07/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 27/07/2021 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |