| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-01) |
-1.50 | -8.29% | 20,600 | 1,400 | 0.0 |
16.10
18.80
16.60
|
|
2 tháng
(2025-03-03) |
-1.60 | -8.79% | 35,600 | 1,000 | 0.0 |
16.10
18.90
16.60
|
|
3 tháng
(2025-02-03) |
0.60 | 3.75% | 66,610 | 600 | 0.0 |
16
21.20
16.60
|
|
6 tháng
(2024-11-04) |
0.50 | 3.11% | 81,463 | 600 | 0.0 |
15.60
21.20
16.60
|
|
12 tháng
(2024-05-06) |
-1.01 | -5.72% | 140,863 | 3,200 | 0.1 |
15.60
21.20
16.60
|
|
24 tháng
(2023-05-12) |
-0.58 | -3.39% | 321,227 | -59,400 | -1.1 |
15.56
21.20
16.60
|
|
36 tháng
(2022-05-17) |
-0.70 | -4.06% | 349,438 | -69,300 | -1.3 |
14.75
22.91
16.60
|
|
60 tháng
(2020-05-27) |
4.65 | 38.89% | 1,158,496 | -29,600 | -0.4 |
11.95
28.28
16.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2024 |
16.70
|
2,001 | 16.20 | 16.70 | 16.10 | 0 | 0 | 0 | |
| 09/07/2024 |
16.70
|
205 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 08/07/2024 |
16.80
|
200 | 17.10 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 05/07/2024 |
17.30
|
85 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 04/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 03/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 02/07/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 01/07/2024 |
17.30
|
10 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 28/06/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 27/06/2024 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 26/06/2024 |
17.70
|
310 | 18 | 18 | 17.70 | 0 | 0 | 0 | |
| 25/06/2024 |
17
|
1,800 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 24/06/2024 |
17
|
3,805 | 17.50 | 17.50 | 16.30 | 0 | 0 | 0 | |
| 21/06/2024 |
17.90
|
400 | 18 | 18 | 17.50 | 0 | 0 | 0 | |
| 20/06/2024: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 20/06/2024 |
17.50
|
1,201 | 18.40 | 18.40 | 17.50 | 0 | 0 | 0 | |
| 19/06/2024 |
17.70
|
4,409 | 17.89 | 18.07 | 17.05 | 0 | 0 | 0 | |
| 18/06/2024 |
17.79
|
1,700 | 17.98 | 17.98 | 17.79 | 0 | 0 | 0 | |
| 17/06/2024 |
17.51
|
4,600 | 17.70 | 17.70 | 17.51 | 0 | 0 | 0 | |
| 14/06/2024 |
17.51
|
1,300 | 17.51 | 17.51 | 17.51 | 0 | 0 | 0 | |
| 13/06/2024 |
17.42
|
3,200 | 17.51 | 17.51 | 17.23 | 0 | 0 | 0 | |
| 12/06/2024 |
17.51
|
601 | 17.79 | 17.79 | 17.51 | 0 | 0 | 0 | |
| 11/06/2024 |
17.79
|
200 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
| 10/06/2024 |
17.79
|
1,701 | 17.79 | 17.89 | 17.79 | 0 | 0 | 0 | |
| 07/06/2024 |
17.79
|
6,500 | 16.95 | 17.79 | 16.95 | 0 | 0 | 0 | |
| 06/06/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 05/06/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 04/06/2024 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 03/06/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 31/05/2024 |
16.12
|
146 | 16.12 | 16.12 | 16.12 | 0 | 100 | -0.0 | |
| 30/05/2024 |
16.68
|
100 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 29/05/2024 |
16.68
|
2,500 | 16.68 | 16.77 | 16.68 | 0 | 0 | 0 | |
| 28/05/2024 |
16.12
|
100 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 27/05/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 24/05/2024 |
16.12
|
900 | 16.77 | 16.77 | 16.12 | 0 | 0 | 0 | |
| 23/05/2024 |
16.12
|
0 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 22/05/2024 |
16.12
|
700 | 15.09 | 16.12 | 15.09 | 0 | 0 | 0 | |
| 21/05/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 20/05/2024 |
16.77
|
400 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 17/05/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 16/05/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 15/05/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 14/05/2024 |
16.77
|
10 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 13/05/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 10/05/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 09/05/2024 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 08/05/2024 |
16.77
|
2,100 | 16.77 | 16.77 | 16.77 | 0 | 500 | -0.0 | |
| 07/05/2024 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 06/05/2024 |
17.61
|
600 | 16.30 | 17.61 | 16.30 | 0 | 0 | 0 | |
| 03/05/2024 |
16.68
|
200 | 15.93 | 16.68 | 15.93 | 0 | 0 | 0 | |
| 02/05/2024 |
16.12
|
264 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 26/04/2024 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 25/04/2024 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 24/04/2024 |
17.61
|
100 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 23/04/2024 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 22/04/2024 |
16.30
|
300 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 19/04/2024 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 17/04/2024 |
17.61
|
700 | 16.12 | 17.61 | 16.12 | 0 | 0 | 0 | |
| 16/04/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 15/04/2024 |
17.33
|
0 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 | |
| 12/04/2024 |
17.33
|
300 | 16.77 | 17.33 | 16.77 | 0 | 0 | 0 | |
| 11/04/2024 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 10/04/2024 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 09/04/2024 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 08/04/2024 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 05/04/2024 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 04/04/2024 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 03/04/2024 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 02/04/2024 |
17.61
|
1,100 | 16.21 | 17.61 | 16.21 | 0 | 0 | 0 | |
| 01/04/2024 |
16.21
|
1,000 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 29/03/2024 |
16.21
|
100 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 28/03/2024 |
16.77
|
2,500 | 16.21 | 16.77 | 16.21 | 0 | 0 | 0 | |
| 27/03/2024 |
17.61
|
0 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 26/03/2024 |
17.61
|
100 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 25/03/2024 |
16.77
|
100 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 22/03/2024 |
17.61
|
100 | 17.61 | 17.61 | 17.61 | 0 | 0 | 0 | |
| 21/03/2024 |
16.77
|
100 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 20/03/2024 |
16.02
|
900 | 17.70 | 17.70 | 16.02 | 0 | 0 | 0 | |
| 19/03/2024 |
16.77
|
1,100 | 16.30 | 16.77 | 16.30 | 0 | 0 | 0 | |
| 18/03/2024 |
15.84
|
2,700 | 16.02 | 16.02 | 15.84 | 0 | 0 | 0 | |
| 15/03/2024 |
17.05
|
100 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
| 14/03/2024 |
17.14
|
0 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 13/03/2024 |
17.14
|
100 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |
| 12/03/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 11/03/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 08/03/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 07/03/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 06/03/2024 |
16.21
|
2,000 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 05/03/2024 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 04/03/2024 |
16.68
|
600 | 16.68 | 16.68 | 16.68 | 66,300 | 66,300 | 0 | |
| 01/03/2024 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
| 29/02/2024 |
16.68
|
300 | 17.61 | 17.61 | 16.68 | 0 | 0 | 0 | |
| 28/02/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 27/02/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 26/02/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 23/02/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 22/02/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 21/02/2024 |
16.21
|
5,700 | 17.61 | 17.61 | 16.21 | 0 | 0 | 0 | |
| 20/02/2024 |
16.21
|
300 | 17.61 | 17.61 | 16.21 | 0 | 0 | 0 | |
| 19/02/2024 |
16.77
|
100 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 16/02/2024 |
15.84
|
20,000 | 16.30 | 16.30 | 15.84 | 0 | 0 | 0 | |