| 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) |
0 | 0% | 8,700 | 0 | 0 |
26.50
26.50
26.50
|
|
2 tháng
(2025-10-16) |
1.50 | 6% | 19,500 | 100 | 0.0 |
25
26.50
26.50
|
|
3 tháng
(2025-09-16) |
0 | 0% | 30,200 | 100 | 0.0 |
25
27
26.50
|
|
6 tháng
(2025-06-18) |
-0.70 | -2.57% | 105,900 | -300 | -0.0 |
23.50
27.20
26.50
|
|
12 tháng
(2024-12-20) |
0.66 | 2.54% | 160,049 | -100 | -0.0 |
23.50
29.31
26.50
|
|
24 tháng
(2023-12-26) |
1.45 | 5.77% | 488,591 | -36,000 | -0.8 |
16.46
29.31
26.50
|
|
36 tháng
(2023-01-03) |
-1.97 | -6.91% | 592,985 | -33,600 | -0.7 |
16.46
31.65
26.50
|
|
60 tháng
(2021-01-11) |
8.49 | 47.17% | 1,809,145 | -10,430 | -0.5 |
16.46
32.40
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2020 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
| 12/03/2020 |
16.41
|
2,100 | 16.69 | 16.69 | 16.41 | 0 | 0 | 0 | |
| 11/03/2020 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 10/03/2020 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 09/03/2020 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 06/03/2020 |
16.69
|
0 | 16.69 | 16.69 | 16.69 | 0 | 0 | 0 | |
| 05/03/2020 |
16.69
|
2,000 | 18.10 | 18.10 | 16.69 | 0 | 0 | 0 | |
| 04/03/2020 |
18.10
|
100 | 19.24 | 19.24 | 18.10 | 0 | 0 | 0 | |
| 03/03/2020 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
| 02/03/2020 |
19.24
|
0 | 19.24 | 19.24 | 19.24 | 0 | 0 | 0 | |
| 28/02/2020 |
19.24
|
400 | 18.50 | 19.24 | 19.24 | 0 | 0 | 0 | |
| 27/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 26/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 25/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 24/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 21/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 20/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 19/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 18/02/2020 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 17/02/2020 |
18.50
|
100 | 16.12 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 14/02/2020 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 13/02/2020 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 12/02/2020 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 11/02/2020 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 10/02/2020 |
16.12
|
1,000 | 17.20 | 17.20 | 16.12 | 0 | 0 | 0 | |
| 07/02/2020 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 06/02/2020 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 05/02/2020 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 04/02/2020 |
17.20
|
100 | 15.84 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 03/02/2020 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 31/01/2020 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 30/01/2020 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 22/01/2020 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 21/01/2020 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 20/01/2020 |
15.84
|
500 | 15.28 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 17/01/2020 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 16/01/2020 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 15/01/2020 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 14/01/2020 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 13/01/2020 |
15.28
|
10 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 10/01/2020 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 09/01/2020 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 08/01/2020 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 07/01/2020 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 06/01/2020 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 03/01/2020 |
15.28
|
100 | 15.28 | 15.28 | 15.28 | 0 | 100 | -0.0 | |
| 02/01/2020 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 31/12/2019 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 30/12/2019 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 27/12/2019 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 26/12/2019 |
15.28
|
2,000 | 14.99 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 25/12/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 24/12/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 23/12/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 20/12/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 19/12/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 18/12/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 17/12/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 16/12/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 13/12/2019 |
14.99
|
94 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 12/12/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 11/12/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 10/12/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 09/12/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 06/12/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 05/12/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 04/12/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 03/12/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 02/12/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 29/11/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 28/11/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 27/11/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 26/11/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 25/11/2019 |
14.99
|
100 | 16.97 | 16.97 | 14.99 | 0 | 0 | 0 | |
| 22/11/2019 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 21/11/2019 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 20/11/2019 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 19/11/2019 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 18/11/2019 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 15/11/2019 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 14/11/2019 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 13/11/2019 |
16.97
|
0 | 16.97 | 16.97 | 16.97 | 0 | 0 | 0 | |
| 12/11/2019 |
16.97
|
4,000 | 17.71 | 17.71 | 16.97 | 0 | 0 | 0 | |
| 11/11/2019 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 08/11/2019 |
17.71
|
0 | 17.71 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 07/11/2019 |
17.71
|
0 | 16.97 | 17.71 | 17.71 | 0 | 0 | 0 | |
| 06/11/2019 |
16.97
|
6,020 | 17.20 | 18.05 | 16.97 | 0 | 0 | 0 | |
| 05/11/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 04/11/2019 |
17.20
|
100 | 14.99 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 01/11/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 31/10/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 30/10/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 29/10/2019 |
14.99
|
2,000 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 28/10/2019 |
14.99
|
1,600 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 25/10/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 24/10/2019 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 23/10/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/10/2019 |
14.99
|
200 | 14.88 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 22/10/2019 |
14.88
|
300 | 14.44 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 21/10/2019 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
| 18/10/2019 |
14.44
|
100 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |