| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-21) |
1.70 | 10.62% | 7,600 | 0 | 0 |
16
17.80
17.70
|
|
2 tháng
(2025-03-21) |
-0.30 | -1.67% | 20,500 | 0 | 0 |
15.70
19.40
17.70
|
|
3 tháng
(2025-02-19) |
-1.10 | -5.85% | 52,800 | 0 | 0 |
15.70
19.90
17.70
|
|
6 tháng
(2024-11-21) |
-1.80 | -9.23% | 62,429 | 0 | 0 |
15.70
20.90
17.70
|
|
12 tháng
(2024-05-27) |
-1.64 | -8.48% | 87,757 | 0 | 0 |
15.70
21.21
17.70
|
|
24 tháng
(2023-05-31) |
-3 | -14.48% | 298,909 | -7,300 | -0.2 |
15.70
22.85
17.70
|
|
36 tháng
(2022-06-06) |
-9.40 | -34.69% | 1,428,003 | -352,300 | -10.2 |
15.70
27.74
17.70
|
|
60 tháng
(2020-06-15) |
3.95 | 28.72% | 6,865,831 | 16,300 | 3.2 |
13.31
33.64
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/12/2024 |
18
|
2,100 | 20.90 | 20.90 | 18 | 0 | 0 | 0 | |
| 16/12/2024 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 13/12/2024 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 12/12/2024 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 11/12/2024 |
18.70
|
5 | 18.60 | 18.60 | 18.60 | 0 | 0 | 0 | |
| 10/12/2024 |
18.70
|
1,200 | 18.70 | 18.70 | 18.50 | 0 | 0 | 0 | |
| 09/12/2024 |
18.70
|
106 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 06/12/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 05/12/2024 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 04/12/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 03/12/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 02/12/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 29/11/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 28/11/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 27/11/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 26/11/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 25/11/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 22/11/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 21/11/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 20/11/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 19/11/2024 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 18/11/2024 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 15/11/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 14/11/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 13/11/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 12/11/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 11/11/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 08/11/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 07/11/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 07/11/2024 |
18.70
|
205 | 18.60 | 18.70 | 18.60 | 0 | 0 | 0 | |
| 06/11/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 05/11/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 04/11/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 01/11/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 31/10/2024 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 30/10/2024 |
18.89
|
700 | 18.89 | 18.89 | 17.35 | 0 | 0 | 0 | |
| 29/10/2024 |
16.48
|
9,000 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 28/10/2024 |
18.99
|
0 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 25/10/2024 |
18.99
|
100 | 18.99 | 18.99 | 18.99 | 0 | 0 | 0 | |
| 24/10/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 23/10/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 22/10/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 21/10/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 18/10/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 17/10/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 16/10/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 15/10/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 14/10/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 11/10/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 10/10/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 09/10/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 08/10/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 07/10/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 04/10/2024 |
19.18
|
6 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 03/10/2024 |
19.18
|
100 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 02/10/2024 |
17.25
|
2 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 01/10/2024 |
17.25
|
400 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 | |
| 30/09/2024 |
17.25
|
201 | 17.35 | 17.35 | 17.25 | 0 | 0 | 0 | |
| 27/09/2024 |
20.05
|
2 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
| 26/09/2024 |
20.05
|
100 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 | |
| 25/09/2024 |
18.22
|
4,100 | 17.83 | 18.31 | 17.35 | 0 | 0 | 0 | |
| 24/09/2024 |
20.15
|
110 | 20.15 | 20.15 | 20.15 | 0 | 0 | 0 | |
| 23/09/2024 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 20/09/2024 |
19.09
|
1,202 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 19/09/2024 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 18/09/2024 |
21.11
|
2 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 17/09/2024 |
21.11
|
0 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 16/09/2024 |
21.11
|
102 | 21.11 | 21.11 | 21.11 | 0 | 0 | 0 | |
| 13/09/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 12/09/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 11/09/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 10/09/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 09/09/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 06/09/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 05/09/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 04/09/2024 |
19.76
|
10 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 30/08/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 29/08/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 28/08/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 27/08/2024 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 26/08/2024 |
19.76
|
100 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 23/08/2024 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 22/08/2024 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 21/08/2024 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 20/08/2024 |
20.63
|
68 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 19/08/2024 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 16/08/2024 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 15/08/2024 |
20.63
|
53 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 14/08/2024 |
20.63
|
0 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 13/08/2024 |
20.63
|
14 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 12/08/2024 |
20.63
|
100 | 20.63 | 20.63 | 20.63 | 0 | 0 | 0 | |
| 09/08/2024 |
19.66
|
5 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
| 08/08/2024 |
19.66
|
100 | 19.66 | 19.66 | 19.66 | 0 | 0 | 0 | |
| 07/08/2024 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 06/08/2024 |
16.39
|
572 | 19.95 | 19.95 | 16.39 | 0 | 0 | 0 | |
| 05/08/2024 |
17.35
|
200 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
| 02/08/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 01/08/2024 |
19.18
|
0 | 19.18 | 19.18 | 19.18 | 0 | 0 | 0 | |
| 31/07/2024 |
19.76
|
300 | 18.12 | 19.76 | 18.12 | 0 | 0 | 0 | |
| 30/07/2024 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |
| 29/07/2024 |
20.72
|
0 | 20.72 | 20.72 | 20.72 | 0 | 0 | 0 | |