| 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) |
0 | 0% | 0 | 0 | 0 |
23
23
23
|
|
2 tháng
(2025-03-03) |
1 | 4.55% | 3,200 | 0 | 0 |
22
23.50
23
|
|
3 tháng
(2025-02-03) |
-0.10 | -0.43% | 3,400 | 0 | 0 |
22
23.50
23
|
|
6 tháng
(2024-11-01) |
3.89 | 20.32% | 90,900 | 0 | 0 |
19.11
23.50
23
|
|
12 tháng
(2024-05-06) |
3.90 | 20.39% | 102,418 | 0 | 0 |
18.16
26.76
23
|
|
24 tháng
(2023-05-11) |
7.59 | 49.23% | 153,888 | 0 | 0 |
11.13
26.76
23
|
|
36 tháng
(2022-05-16) |
17.72 | 335.45% | 198,623 | 0 | 0 |
5.28
26.76
23
|
|
60 tháng
(2020-05-26) |
18.56 | 418.15% | 199,423 | 0 | 0 |
3.80
26.76
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2024 |
23.89
|
100 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 09/07/2024 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 08/07/2024 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 05/07/2024 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 04/07/2024 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 03/07/2024 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 02/07/2024 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 01/07/2024 |
23.89
|
100 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 28/06/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 27/06/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 26/06/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 25/06/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 24/06/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 21/06/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 20/06/2024 |
26.76
|
7 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 19/06/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 18/06/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 17/06/2024 |
26.76
|
71 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 14/06/2024 |
26.76
|
27 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 13/06/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 12/06/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 11/06/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 10/06/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 07/06/2024 |
25.33
|
0 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 06/06/2024 |
26.76
|
200 | 23.89 | 26.76 | 23.89 | 0 | 0 | 0 | |
| 05/06/2024 |
23.89
|
0 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 04/06/2024 |
23.89
|
100 | 23.89 | 23.89 | 23.89 | 0 | 0 | 0 | |
| 03/06/2024 |
21.03
|
100 | 21.03 | 21.03 | 21.03 | 0 | 0 | 0 | |
| 31/05/2024 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
| 30/05/2024 |
19.11
|
300 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
| 29/05/2024 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
| 28/05/2024 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
| 27/05/2024 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
| 24/05/2024 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
| 23/05/2024 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
| 22/05/2024 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
| 21/05/2024 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
| 20/05/2024 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
| 17/05/2024: Cổ tức tiền mặt tỉ lệ: 7.11% | |||||||||
| 17/05/2024 |
19.11
|
0 | 19.11 | 19.11 | 19.11 | 0 | 0 | 0 | |
| 16/05/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 15/05/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 14/05/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 13/05/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 10/05/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 09/05/2024 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 08/05/2024 |
19.10
|
10 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 07/05/2024 |
19.10
|
400 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 06/05/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 03/05/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 02/05/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 26/04/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 25/04/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 24/04/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 23/04/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 22/04/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 19/04/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 17/04/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 16/04/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 15/04/2024 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 12/04/2024 |
19.10
|
177 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 11/04/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 10/04/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 09/04/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 08/04/2024 |
16.61
|
400 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 05/04/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 04/04/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 03/04/2024 |
19.01
|
1,501 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 02/04/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 01/04/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 29/03/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 28/03/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 27/03/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 26/03/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 25/03/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 22/03/2024 |
19.01
|
10 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 21/03/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 20/03/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 19/03/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 18/03/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 15/03/2024 |
19.01
|
0 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 14/03/2024 |
19.01
|
200 | 19.01 | 19.01 | 19.01 | 0 | 0 | 0 | |
| 13/03/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 12/03/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 11/03/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 08/03/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 07/03/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 06/03/2024 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 05/03/2024 |
16.61
|
100 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 04/03/2024 |
19.38
|
0 | 19.38 | 19.38 | 19.38 | 0 | 0 | 0 | |
| 01/03/2024 |
19.94
|
5,100 | 17.35 | 19.94 | 17.35 | 0 | 0 | 0 | |
| 29/02/2024 |
17.44
|
2,500 | 15.87 | 17.44 | 15.87 | 0 | 0 | 0 | |
| 28/02/2024 |
15.23
|
100 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
| 27/02/2024 |
16.24
|
1,000 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
| 26/02/2024 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
| 23/02/2024 |
16.24
|
500 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
| 22/02/2024 |
16.15
|
2,000 | 16.15 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 21/02/2024 |
18.92
|
100 | 18.92 | 18.92 | 18.92 | 0 | 0 | 0 | |
| 20/02/2024 |
16.61
|
500 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 19/02/2024 |
14.58
|
2,100 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 16/02/2024: Cổ tức tiền mặt tỉ lệ: 4.75% | |||||||||
| 16/02/2024 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |