| 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) |
17.40 | 69.60% | 339,200 | 200 | 0.0 |
22.30
47.10
42.40
|
|
2 tháng
(2025-02-28) |
19.40 | 84.35% | 391,400 | 400 | 0.0 |
22.30
47.10
42.40
|
|
3 tháng
(2025-02-03) |
22.20 | 109.90% | 532,403 | 3,600 | 0.1 |
20.20
47.10
42.40
|
|
6 tháng
(2024-10-31) |
22.90 | 117.44% | 577,249 | 200 | 0.0 |
16.30
47.10
42.40
|
|
12 tháng
(2024-05-06) |
27.60 | 186.49% | 609,680 | 6,900 | 0.1 |
14.50
47.10
42.40
|
|
24 tháng
(2023-05-10) |
32.17 | 314.35% | 658,026 | 6,900 | 0.1 |
10.23
47.10
42.40
|
|
36 tháng
(2022-05-16) |
30.31 | 250.65% | 977,707 | 1,800 | 0.1 |
8.27
47.10
42.40
|
|
60 tháng
(2020-05-25) |
38.66 | 1,033.01% | 1,367,509 | 3,700 | 0.1 |
3.74
47.10
42.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 09/07/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 08/07/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 05/07/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 04/07/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 03/07/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 02/07/2024 |
15
|
42 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 01/07/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 28/06/2024 |
15
|
17 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 27/06/2024 |
15
|
2 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 26/06/2024 |
15
|
10 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 25/06/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 24/06/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 21/06/2024 |
15
|
48 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 20/06/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 19/06/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 18/06/2024 |
15
|
50 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 17/06/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 14/06/2024 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 13/06/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 12/06/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 11/06/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 10/06/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 07/06/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 06/06/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 05/06/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 04/06/2024 |
16.40
|
19 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 03/06/2024 |
16.40
|
1 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 31/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 30/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 29/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 28/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 27/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 24/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 23/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 22/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 21/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 20/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 17/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 16/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 15/05/2024: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 15/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 14/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 13/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 10/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 09/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 08/05/2024 |
14.80
|
45 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 07/05/2024 |
14.80
|
1 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 06/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 03/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 02/05/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 26/04/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 25/04/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 24/04/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 23/04/2024 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 22/04/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 19/04/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 17/04/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 16/04/2024 |
14.80
|
0 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 15/04/2024 |
14.80
|
300 | 14.26 | 14.80 | 14.26 | 0 | 0 | 0 | |
| 12/04/2024 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 11/04/2024 |
13.54
|
400 | 14.26 | 14.26 | 13.54 | 0 | 0 | 0 | |
| 10/04/2024 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 09/04/2024 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 08/04/2024 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 05/04/2024 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 04/04/2024 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 03/04/2024 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 02/04/2024 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 01/04/2024 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 29/03/2024 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 28/03/2024 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 27/03/2024 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 26/03/2024 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 25/03/2024 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 22/03/2024 |
13.09
|
300 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 21/03/2024 |
12.63
|
0 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
| 20/03/2024 |
12.63
|
100 | 12.63 | 12.63 | 12.63 | 0 | 0 | 0 | |
| 19/03/2024 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
| 18/03/2024 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
| 15/03/2024 |
12.18
|
3,652 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
| 14/03/2024 |
12.18
|
7,400 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
| 13/03/2024 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 12/03/2024 |
13.09
|
100 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 11/03/2024 |
11.91
|
900 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
| 08/03/2024 |
11.91
|
100 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
| 07/03/2024 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
| 06/03/2024 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
| 05/03/2024 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
| 04/03/2024 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
| 01/03/2024 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
| 29/02/2024 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
| 28/02/2024 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
| 27/02/2024 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
| 26/02/2024 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
| 23/02/2024 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
| 22/02/2024 |
10.83
|
12,655 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
| 21/02/2024 |
10.74
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
| 20/02/2024 |
10.74
|
100 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
| 19/02/2024 |
11.37
|
100 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 | |
| 16/02/2024 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |