| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
1 | 4.35% | 54,200 | 0 | 0 |
19.80
24.50
24
|
|
2 tháng
(2025-03-03) |
6 | 33.33% | 124,000 | 0 | 0 |
18
24.50
24
|
|
3 tháng
(2025-02-03) |
5.20 | 27.66% | 151,611 | 0 | 0 |
18
24.50
24
|
|
6 tháng
(2024-11-01) |
4.70 | 24.35% | 247,247 | 0 | 0 |
17
24.50
24
|
|
12 tháng
(2024-05-06) |
8.88 | 58.74% | 468,138 | 0 | 0 |
15.12
27.49
24
|
|
24 tháng
(2023-05-11) |
11.03 | 85.01% | 1,365,356 | 0 | 0 |
11.94
27.49
24
|
|
36 tháng
(2022-05-16) |
13.16 | 121.38% | 1,948,492 | -1,900 | -0.0 |
9.36
27.49
24
|
|
60 tháng
(2020-05-26) |
17.32 | 259.41% | 3,553,569 | 3,600 | 0.0 |
5.94
27.49
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/11/2024 |
18.70
|
2,300 | 17.10 | 18.80 | 17.10 | 0 | 0 | 0 | |
| 28/11/2024 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 27/11/2024 |
19
|
5,601 | 17.50 | 19 | 17.10 | 0 | 0 | 0 | |
| 26/11/2024 |
19
|
6,002 | 17.10 | 19 | 17.10 | 0 | 0 | 0 | |
| 25/11/2024 |
19
|
100 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 22/11/2024 |
19
|
6,610 | 17.10 | 19 | 17.10 | 0 | 0 | 0 | |
| 21/11/2024 |
19
|
417 | 17.70 | 19.50 | 17.70 | 0 | 0 | 0 | |
| 20/11/2024 |
19.60
|
200 | 17.80 | 19.60 | 17.80 | 0 | 0 | 0 | |
| 19/11/2024 |
19.70
|
2,223 | 17.90 | 19.70 | 17.90 | 0 | 0 | 0 | |
| 18/11/2024 |
19.80
|
3,115 | 18 | 19.80 | 18 | 0 | 0 | 0 | |
| 15/11/2024 |
19.90
|
1,100 | 18 | 19.90 | 18 | 0 | 0 | 0 | |
| 14/11/2024 |
20
|
1,457 | 18 | 20 | 18 | 0 | 0 | 0 | |
| 13/11/2024 |
20
|
303 | 20.50 | 22 | 20 | 0 | 0 | 0 | |
| 12/11/2024 |
20.90
|
300 | 19 | 20.90 | 19 | 0 | 0 | 0 | |
| 11/11/2024 |
19
|
5 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 08/11/2024 |
19
|
1,400 | 17.10 | 19 | 17.10 | 0 | 0 | 0 | |
| 07/11/2024 |
19
|
2,101 | 17.10 | 19 | 17.10 | 0 | 0 | 0 | |
| 06/11/2024 |
19
|
300 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 05/11/2024 |
19.20
|
1 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 04/11/2024 |
19.20
|
3,500 | 19.20 | 19.20 | 17.40 | 0 | 0 | 0 | |
| 01/11/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 31/10/2024 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 30/10/2024 |
19.30
|
200 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 29/10/2024 |
19.30
|
100 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 28/10/2024 |
17.60
|
1,814 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 25/10/2024 |
19.40
|
300 | 20 | 20 | 17.60 | 0 | 0 | 0 | |
| 24/10/2024 |
19.50
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 23/10/2024 |
19.50
|
200 | 18 | 19.50 | 18 | 0 | 0 | 0 | |
| 22/10/2024 |
19.90
|
808 | 18 | 20.10 | 18 | 0 | 0 | 0 | |
| 21/10/2024 |
19.90
|
300 | 19.40 | 19.90 | 18 | 0 | 0 | 0 | |
| 18/10/2024 |
19.80
|
393 | 18.40 | 19.80 | 18.40 | 0 | 0 | 0 | |
| 17/10/2024 |
18.40
|
343 | 19.40 | 19.40 | 18.40 | 0 | 0 | 0 | |
| 16/10/2024 |
20.40
|
205 | 19.50 | 20.40 | 19.50 | 0 | 0 | 0 | |
| 15/10/2024 |
21.40
|
6,952 | 19.40 | 21.40 | 19.40 | 0 | 0 | 0 | |
| 14/10/2024 |
21.50
|
5,166 | 19.50 | 21.50 | 19.50 | 0 | 0 | 0 | |
| 11/10/2024 |
21.60
|
27 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 10/10/2024 |
21.60
|
87 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 09/10/2024 |
21.60
|
6,156 | 19.50 | 21.60 | 19.50 | 0 | 0 | 0 | |
| 08/10/2024 |
21.60
|
110 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 07/10/2024 |
21.60
|
2,034 | 19.50 | 21.60 | 19.50 | 0 | 0 | 0 | |
| 04/10/2024 |
21.60
|
800 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 03/10/2024 |
24
|
6 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 02/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 01/10/2024 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/09/2024 |
24
|
2,831 | 24.70 | 24.70 | 21 | 0 | 0 | 0 | |
| 27/09/2024 |
22.50
|
610 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 26/09/2024 |
25
|
40 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 25/09/2024 |
25
|
1 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 24/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 23/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 20/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 19/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 18/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 17/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 16/09/2024 |
25
|
3 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 13/09/2024 |
25
|
40 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/09/2024 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 11/09/2024 |
25
|
1 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 10/09/2024 |
25
|
5 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/09/2024 |
25
|
2,414 | 21.90 | 25 | 21.90 | 0 | 0 | 0 | |
| 06/09/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 05/09/2024 |
24.30
|
200 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 04/09/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 30/08/2024 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 29/08/2024 |
24.30
|
205 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 28/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 28/08/2024 |
27.40
|
158 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 27/08/2024 |
26.90
|
32 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 26/08/2024 |
26.90
|
10 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 23/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 22/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 21/08/2024 |
26.90
|
1 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 20/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 19/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 16/08/2024 |
26.90
|
14 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 15/08/2024 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 14/08/2024 |
26.90
|
420 | 24.35 | 26.90 | 24.35 | 0 | 0 | 0 | |
| 13/08/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 12/08/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 09/08/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 08/08/2024 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 07/08/2024 |
27.00
|
42 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 06/08/2024 |
27.00
|
114 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 05/08/2024 |
24.54
|
1 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 02/08/2024 |
24.54
|
943 | 23.56 | 24.54 | 22.58 | 0 | 0 | 0 | |
| 01/08/2024 |
24.64
|
1,177 | 27.10 | 27.10 | 22.19 | 0 | 0 | 0 | |
| 31/07/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 30/07/2024 |
24.64
|
400 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 29/07/2024 |
26.51
|
10,000 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 26/07/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 25/07/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 24/07/2024 |
26.51
|
7 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 23/07/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 22/07/2024 |
26.51
|
1 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 19/07/2024 |
26.51
|
0 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 18/07/2024 |
26.51
|
60 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 17/07/2024 |
26.51
|
1,000 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 16/07/2024 |
26.51
|
300 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 15/07/2024 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 12/07/2024 |
24.54
|
5 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 11/07/2024 |
24.54
|
2 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |