| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-05) |
1.20 | 8.70% | 900 | -700 | -0.0 |
13.80
15
15
|
|
2 tháng
(2025-04-03) |
-0.20 | -1.32% | 3,000 | -700 | -0.0 |
12.50
15.20
15
|
|
3 tháng
(2025-03-04) |
-0.20 | -1.32% | 4,900 | -700 | -0.0 |
12.50
15.20
15
|
|
6 tháng
(2024-12-04) |
0.40 | 2.74% | 10,801 | -700 | -0.0 |
12.50
15.30
15
|
|
12 tháng
(2024-06-07) |
2.84 | 23.37% | 42,168 | -1,200 | -0.0 |
11.02
17.10
15
|
|
24 tháng
(2023-06-13) |
3 | 25.03% | 175,233 | -8,100 | -0.1 |
10.54
17.10
15
|
|
36 tháng
(2022-06-20) |
1.42 | 10.42% | 241,096 | -5,300 | -0.1 |
9.86
17.10
15
|
|
60 tháng
(2020-06-29) |
7.85 | 109.89% | 554,371 | 12,300 | 0.2 |
7.15
17.10
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/12/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 27/12/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 26/12/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 25/12/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 24/12/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 23/12/2024 |
13.40
|
1 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 20/12/2024 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 19/12/2024 |
13.40
|
100 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
| 18/12/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 17/12/2024 |
13.20
|
300 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 16/12/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 13/12/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 12/12/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 11/12/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 10/12/2024 |
13
|
0 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 09/12/2024 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 | |
| 06/12/2024 |
14
|
700 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 05/12/2024 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 04/12/2024 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 03/12/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 02/12/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 29/11/2024 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 28/11/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 27/11/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 26/11/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 25/11/2024 |
12.60
|
400 | 14 | 14 | 12.60 | 0 | 0 | 0 | |
| 22/11/2024 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 21/11/2024 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 20/11/2024 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 19/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 18/11/2024 |
14
|
1,300 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 15/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 14/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 13/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 12/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 11/11/2024 |
14
|
600 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 08/11/2024 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 07/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 06/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 05/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 04/11/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 01/11/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 31/10/2024 |
14
|
500 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 30/10/2024 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 29/10/2024 |
14
|
1 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 28/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 25/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 24/10/2024 |
14
|
300 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 23/10/2024 |
14
|
400 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 22/10/2024 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 21/10/2024 |
14
|
301 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 18/10/2024 |
14
|
200 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 17/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 16/10/2024 |
14
|
400 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 15/10/2024 |
14
|
1,301 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 14/10/2024 |
14
|
200 | 13.90 | 14 | 13.90 | 0 | 0 | 0 | |
| 11/10/2024 |
13
|
300 | 14 | 14 | 13 | 0 | 0 | 0 | |
| 10/10/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 09/10/2024 |
14
|
100 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 08/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 07/10/2024 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 04/10/2024 |
14
|
1,200 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 03/10/2024 |
14
|
1,000 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 02/10/2024 |
14
|
600 | 14.10 | 14.10 | 14 | 0 | 0 | 0 | |
| 01/10/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 30/09/2024 |
14.60
|
315 | 15 | 15 | 14.60 | 0 | 0 | 0 | |
| 27/09/2024 |
17.10
|
400 | 17.10 | 17.10 | 17.10 | 0 | 0 | 0 | |
| 26/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 25/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 24/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 23/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 20/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 19/09/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 18/09/2024: Cổ tức tiền mặt tỉ lệ: 7.9193% | |||||||||
| 18/09/2024 |
15.80
|
1 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 17/09/2024 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 16/09/2024 |
15.01
|
100 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 13/09/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 12/09/2024 |
14.25
|
100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 11/09/2024 |
14.72
|
8 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 10/09/2024 |
14.72
|
0 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 09/09/2024 |
14.72
|
400 | 14.53 | 14.72 | 14.53 | 0 | 0 | 0 | |
| 06/09/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 05/09/2024 |
14.53
|
500 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 04/09/2024 |
14.53
|
2,100 | 14.44 | 14.53 | 14.44 | 0 | 0 | 0 | |
| 30/08/2024 |
14.44
|
1 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
| 29/08/2024 |
14.44
|
300 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
| 28/08/2024 |
12.82
|
399 | 12.73 | 12.82 | 12.73 | 0 | 0 | 0 | |
| 27/08/2024 |
12.73
|
200 | 12.06 | 12.73 | 12.06 | 0 | 100 | -0.0 | |
| 26/08/2024 |
14.25
|
600 | 11.68 | 14.25 | 11.68 | 0 | 100 | -0.0 | |
| 23/08/2024 |
13.68
|
1,400 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 22/08/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 21/08/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 20/08/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 19/08/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 16/08/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 15/08/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 14/08/2024 |
11.78
|
1,800 | 11.97 | 11.97 | 11.78 | 0 | 0 | 0 | |
| 13/08/2024 |
11.87
|
3,400 | 11.87 | 12.06 | 11.87 | 0 | 0 | 0 | |
| 12/08/2024 |
11.21
|
0 | 11.21 | 11.21 | 11.21 | 0 | 0 | 0 | |
| 09/08/2024 |
11.21
|
109 | 11.21 | 11.21 | 11.21 | 0 | 100 | -0.0 | |