| 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 | -6.45% | 13,500 | 0 | 0 |
14
15.90
14.50
|
|
2 tháng
(2025-03-03) |
-2 | -12.12% | 38,400 | 0 | 0 |
13.90
16.50
14.50
|
|
3 tháng
(2025-02-03) |
0.10 | 0.69% | 44,100 | -100 | -0.0 |
13.90
17
14.50
|
|
6 tháng
(2024-11-01) |
-3.40 | -18.99% | 53,145 | -100 | -0.0 |
13.90
18
14.50
|
|
12 tháng
(2024-05-06) |
7.35 | 102.88% | 609,842 | -22,800 | -0.5 |
7.15
18.80
14.50
|
|
24 tháng
(2023-05-11) |
7.28 | 100.80% | 841,063 | -1,300 | -0.3 |
6.25
18.80
14.50
|
|
36 tháng
(2022-05-16) |
6.34 | 77.64% | 953,411 | -1,900 | -0.3 |
5.37
18.80
14.50
|
|
60 tháng
(2020-05-26) |
4.19 | 40.60% | 1,482,689 | -1,900 | -0.3 |
5.37
18.80
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2024 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 09/07/2024 |
18
|
231 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 08/07/2024 |
18
|
209 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 05/07/2024: Cổ tức tiền mặt tỉ lệ: 1.32% | |||||||||
| 05/07/2024 |
18
|
300 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 04/07/2024 |
17.87
|
600 | 17.77 | 17.87 | 17.77 | 0 | 0 | 0 | |
| 03/07/2024 |
17.77
|
1,400 | 17.87 | 17.87 | 17.77 | 0 | 700 | -0.0 | |
| 02/07/2024 |
17.87
|
3,302 | 17.77 | 17.87 | 17.77 | 0 | 700 | -0.0 | |
| 01/07/2024 |
17.77
|
1,200 | 17.77 | 17.77 | 17.77 | 0 | 0 | 0 | |
| 28/06/2024 |
17.77
|
6,100 | 17.77 | 17.97 | 17.77 | 0 | 0 | 0 | |
| 27/06/2024 |
18.07
|
1,400 | 18.07 | 18.07 | 17.97 | 0 | 0 | 0 | |
| 26/06/2024 |
18.07
|
2,700 | 17.97 | 18.07 | 17.97 | 0 | 0 | 0 | |
| 25/06/2024 |
18.07
|
7,402 | 17.67 | 18.27 | 17.67 | 0 | 0 | 0 | |
| 24/06/2024 |
17.67
|
6,600 | 17.87 | 18.17 | 17.67 | 0 | 0 | 0 | |
| 21/06/2024 |
18.07
|
1,700 | 18.27 | 18.27 | 18.07 | 0 | 0 | 0 | |
| 20/06/2024 |
18.17
|
6,160 | 18.17 | 18.46 | 18.17 | 0 | 0 | 0 | |
| 19/06/2024 |
18.36
|
2,200 | 18.46 | 18.46 | 18.17 | 0 | 0 | 0 | |
| 18/06/2024 |
18.36
|
7,301 | 18.46 | 18.46 | 18.36 | 0 | 0 | 0 | |
| 17/06/2024 |
18.46
|
3,100 | 18.56 | 18.56 | 18.27 | 0 | 0 | 0 | |
| 14/06/2024 |
18.36
|
2,000 | 18.46 | 18.46 | 18.36 | 0 | 0 | 0 | |
| 13/06/2024 |
18.46
|
7,000 | 18.36 | 18.46 | 18.36 | 0 | 0 | 0 | |
| 12/06/2024 |
18.56
|
17,200 | 18.36 | 19.26 | 18.27 | 0 | 0 | 0 | |
| 11/06/2024 |
18.36
|
8,631 | 18.17 | 18.36 | 18.17 | 0 | 0 | 0 | |
| 10/06/2024 |
18.36
|
10,600 | 18.36 | 18.36 | 18.07 | 0 | 0 | 0 | |
| 07/06/2024 |
18.36
|
8,800 | 17.57 | 18.36 | 17.57 | 0 | 0 | 0 | |
| 06/06/2024 |
17.47
|
9,617 | 17.67 | 17.87 | 17.47 | 0 | 0 | 0 | |
| 05/06/2024 |
17.87
|
31,300 | 17.37 | 17.87 | 17.17 | 0 | 0 | 0 | |
| 04/06/2024 |
17.37
|
13,000 | 17.17 | 17.37 | 17.07 | 0 | 0 | 0 | |
| 03/06/2024 |
17.37
|
15,300 | 17.37 | 17.57 | 15.98 | 0 | 0 | 0 | |
| 31/05/2024 |
15.68
|
18,342 | 15.68 | 15.68 | 14.69 | 0 | 0 | 0 | |
| 30/05/2024 |
14.00
|
29,700 | 12.81 | 14.00 | 12.81 | 0 | 0 | 0 | |
| 29/05/2024 |
12.81
|
48,405 | 12.41 | 12.81 | 11.51 | 0 | 0 | 0 | |
| 28/05/2024 |
11.51
|
41,425 | 8.54 | 11.51 | 8.54 | 0 | 0 | 0 | |
| 27/05/2024 |
10.52
|
13,249 | 9.63 | 10.52 | 9.43 | 0 | 0 | 0 | |
| 24/05/2024 |
9.63
|
4,100 | 8.83 | 9.73 | 8.83 | 0 | 0 | 0 | |
| 23/05/2024 |
8.74
|
16,200 | 8.14 | 8.83 | 8.14 | 0 | 0 | 0 | |
| 22/05/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 21/05/2024 |
8.14
|
200 | 7.35 | 8.14 | 7.35 | 0 | 100 | -0.0 | |
| 20/05/2024 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 17/05/2024 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 16/05/2024 |
7.74
|
1,300 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 | |
| 15/05/2024 |
8.14
|
6,000 | 8.14 | 8.14 | 8.14 | 3,000 | 0 | 0.0 | |
| 14/05/2024 |
8.04
|
9,900 | 8.04 | 8.04 | 8.04 | 2,000 | 0 | 0.0 | |
| 13/05/2024 |
8.04
|
6,200 | 8.04 | 8.04 | 7.74 | 0 | 100 | -0.0 | |
| 10/05/2024 |
8.04
|
1,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 09/05/2024 |
7.35
|
412 | 7.94 | 7.94 | 7.35 | 0 | 0 | 0 | |
| 08/05/2024 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 07/05/2024 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 06/05/2024 |
7.15
|
1,400 | 7.25 | 7.25 | 7.15 | 0 | 0 | 0 | |
| 03/05/2024 |
7.64
|
2,300 | 7.25 | 7.64 | 7.25 | 0 | 0 | 0 | |
| 02/05/2024 |
7.64
|
5,205 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 26/04/2024 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 25/04/2024 |
7.64
|
206 | 7.84 | 7.84 | 7.64 | 0 | 0 | 0 | |
| 24/04/2024 |
7.35
|
100 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 23/04/2024 |
7.35
|
400 | 7.25 | 7.35 | 7.25 | 0 | 100 | -0.0 | |
| 22/04/2024 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 19/04/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 17/04/2024 |
8.04
|
3,400 | 8.04 | 8.14 | 8.04 | 0 | 0 | 0 | |
| 16/04/2024 |
7.84
|
1,200 | 6.95 | 7.84 | 6.95 | 0 | 100 | -0.0 | |
| 15/04/2024 |
7.94
|
210 | 7.94 | 7.94 | 7.94 | 100 | 0 | 0.0 | |
| 12/04/2024 |
8.04
|
4,600 | 7.84 | 8.04 | 7.84 | 3,000 | 0 | 0.0 | |
| 11/04/2024 |
7.94
|
3,900 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 10/04/2024 |
8.24
|
200 | 6.95 | 8.24 | 6.95 | 0 | 100 | -0.0 | |
| 09/04/2024 |
7.94
|
500 | 7.94 | 8.04 | 7.94 | 0 | 0 | 0 | |
| 08/04/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 05/04/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 04/04/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 03/04/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 02/04/2024 |
7.35
|
2,100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 01/04/2024 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 100 | -0.0 | |
| 29/03/2024 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 28/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 27/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 26/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 25/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 22/03/2024 |
6.95
|
1 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 21/03/2024 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 20/03/2024 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 100 | -0.0 | |
| 19/03/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 18/03/2024 |
7.74
|
85 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 15/03/2024 |
7.74
|
5 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 14/03/2024 |
7.74
|
300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 13/03/2024 |
7.35
|
1 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 12/03/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 11/03/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 08/03/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 07/03/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 06/03/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 05/03/2024 |
7.35
|
30 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 04/03/2024 |
7.35
|
1 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 01/03/2024 |
7.35
|
1 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 29/02/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 28/02/2024 |
7.35
|
1,500 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 27/02/2024 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 100 | -0.0 | |
| 26/02/2024 |
7.54
|
1 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 23/02/2024 |
7.54
|
1 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 22/02/2024 |
7.54
|
114 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 21/02/2024 |
7.54
|
111 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 20/02/2024 |
7.94
|
200 | 7.44 | 7.94 | 7.44 | 0 | 100 | -0.0 | |
| 19/02/2024 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 100 | 0 | 0.0 | |
| 16/02/2024 |
7.05
|
10 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |