| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-12.03 | -4.75% | 91,500 | -2,400 | -0.7 |
238
258.90
241
|
|
2 tháng
(2025-10-17) |
-58.95 | -19.65% | 252,300 | -12,600 | -3.3 |
238
299.95
241
|
|
3 tháng
(2025-09-17) |
-54.41 | -18.42% | 359,400 | -12,300 | -3.2 |
238
309.44
241
|
|
6 tháng
(2025-06-19) |
-16.31 | -6.34% | 689,200 | 2,000 | 1.3 |
238
343.08
241
|
|
12 tháng
(2024-12-23) |
37.40 | 18.37% | 1,441,571 | 2,101 | 1.2 |
183.42
349.51
241
|
|
24 tháng
(2023-12-27) |
204.61 | 562.21% | 2,240,655 | -799 | 1.0 |
30.47
349.51
241
|
|
36 tháng
(2023-01-03) |
211.67 | 721.74% | 2,270,274 | 1,301 | 1.1 |
29.33
349.51
241
|
|
60 tháng
(2021-01-11) |
217.15 | 910.42% | 2,378,331 | 2,001 | 1.1 |
21.91
349.51
241
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/07/2021 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 21/07/2021 |
29.24
|
200 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 20/07/2021 |
29.24
|
300 | 26.73 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 19/07/2021 |
26.73
|
200 | 24.36 | 26.73 | 26.73 | 0 | 0 | 0 | |
| 16/07/2021 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 15/07/2021 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 14/07/2021 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 13/07/2021 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 12/07/2021 |
24.36
|
100 | 25.06 | 25.06 | 24.36 | 0 | 0 | 0 | |
| 09/07/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 08/07/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 07/07/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 06/07/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 05/07/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 02/07/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 01/07/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 30/06/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 29/06/2021 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 28/06/2021 |
25.06
|
300 | 22.97 | 25.06 | 22.97 | 0 | 0 | 0 | |
| 25/06/2021 |
22.97
|
100 | 25.41 | 25.41 | 22.97 | 0 | 0 | 0 | |
| 24/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 23/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 22/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 21/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 18/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 17/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 16/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 15/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 14/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 11/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 10/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 09/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 08/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 07/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 04/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 03/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 02/06/2021 |
25.41
|
1,000 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 01/06/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 31/05/2021 |
25.41
|
300 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 28/05/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 27/05/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 26/05/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 25/05/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 24/05/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 21/05/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 20/05/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 19/05/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 18/05/2021 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 17/05/2021 |
25.41
|
400 | 27.85 | 27.85 | 25.41 | 400 | 0 | 0.0 | |
| 14/05/2021 |
27.85
|
100 | 26.94 | 27.85 | 27.85 | 100 | 0 | 0.0 | |
| 13/05/2021 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 12/05/2021 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 11/05/2021 |
26.94
|
0 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 10/05/2021 |
26.94
|
500 | 25.90 | 26.94 | 26.94 | 500 | 0 | 0.0 | |
| 07/05/2021 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 06/05/2021: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 06/05/2021 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 05/05/2021 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 04/05/2021 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 29/04/2021 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 28/04/2021 |
25.90
|
200 | 25.49 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 27/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 26/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 23/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 22/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 20/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 19/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 16/04/2021 |
25.49
|
3,100 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 15/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 14/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 13/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 12/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 09/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 08/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 07/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 06/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 05/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 02/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 01/04/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 31/03/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 30/03/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 29/03/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 26/03/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 25/03/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 24/03/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 23/03/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 22/03/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 19/03/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 18/03/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 17/03/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 16/03/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 15/03/2021 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 12/03/2021 |
25.49
|
100 | 23.17 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 11/03/2021 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
| 10/03/2021 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
| 09/03/2021 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
| 08/03/2021 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
| 05/03/2021 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
| 04/03/2021 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
| 03/03/2021 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
| 02/03/2021 |
23.17
|
0 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |