| 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) |
3.72 | 21.53% | 800 | 0 | 0 |
17.28
21
21
|
|
2 tháng
(2025-03-03) |
3.72 | 21.53% | 900 | 0 | 0 |
17.28
21
21
|
|
3 tháng
(2025-02-03) |
3.72 | 21.53% | 900 | 0 | 0 |
17.28
21
21
|
|
6 tháng
(2024-11-01) |
5 | 31.25% | 26,954 | -1,900 | -0.0 |
13.76
21
21
|
|
12 tháng
(2024-05-06) |
5.64 | 36.72% | 58,519 | -5,200 | -0.1 |
11.92
21
21
|
|
24 tháng
(2023-05-11) |
6.89 | 48.85% | 138,447 | -12,500 | -0.2 |
11.92
23.37
21
|
|
36 tháng
(2022-05-16) |
9.22 | 78.27% | 173,972 | -12,100 | -0.2 |
10.96
23.37
21
|
|
60 tháng
(2020-05-26) |
17.01 | 425.90% | 419,527 | 53,900 | 1.0 |
2.59
23.37
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 09/07/2024 |
16.80
|
300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 08/07/2024 |
16.80
|
300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 05/07/2024 |
16.80
|
310 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 04/07/2024 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 03/07/2024 |
15.76
|
100 | 15.76 | 15.76 | 15.76 | 0 | 100 | -0.0 | |
| 02/07/2024 |
15.76
|
100 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 01/07/2024 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 28/06/2024 |
13.84
|
100 | 13.84 | 13.84 | 13.84 | 0 | 100 | -0.0 | |
| 27/06/2024 |
15.20
|
2,123 | 16.80 | 16.80 | 15.20 | 0 | 100 | -0.0 | |
| 26/06/2024 |
18.08
|
700 | 16.80 | 18.08 | 16.80 | 0 | 100 | -0.0 | |
| 25/06/2024 |
15.76
|
300 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 24/06/2024 |
13.76
|
2,500 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
| 21/06/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 20/06/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 19/06/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 18/06/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 17/06/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 14/06/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 13/06/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 12/06/2024 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 | |
| 11/06/2024 |
13.68
|
100 | 13.68 | 13.68 | 13.68 | 0 | 100 | -0.0 | |
| 10/06/2024 |
13.68
|
100 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
| 07/06/2024 |
11.92
|
100 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 | |
| 06/06/2024 |
15.52
|
200 | 12.24 | 15.52 | 12.24 | 0 | 100 | -0.0 | |
| 05/06/2024 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 04/06/2024 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 | |
| 03/06/2024 |
13.20
|
100 | 13.20 | 13.20 | 13.20 | 0 | 100 | -0.0 | |
| 31/05/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 30/05/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 29/05/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 28/05/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 27/05/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 24/05/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 23/05/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 22/05/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 21/05/2024 |
15.20
|
300 | 13.60 | 15.20 | 13.60 | 0 | 100 | -0.0 | |
| 20/05/2024 |
16
|
6,500 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 17/05/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 16/05/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 15/05/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 14/05/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 13/05/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 10/05/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 09/05/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 08/05/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 07/05/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 06/05/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 03/05/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 02/05/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 26/04/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 25/04/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 24/04/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 23/04/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 22/04/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 19/04/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 17/04/2024: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
| 17/04/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 16/04/2024 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 15/04/2024 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 12/04/2024 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 11/04/2024 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 10/04/2024 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 09/04/2024 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 08/04/2024 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 05/04/2024 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 04/04/2024 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 03/04/2024 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 02/04/2024 |
15.32
|
4,900 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 01/04/2024 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 29/03/2024 |
15.24
|
100 | 15.24 | 15.24 | 15.24 | 0 | 100 | -0.0 | |
| 28/03/2024 |
15.16
|
100 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
| 27/03/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
| 26/03/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
| 25/03/2024 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
| 22/03/2024 |
13.29
|
100 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
| 21/03/2024 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 20/03/2024 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 19/03/2024 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 18/03/2024 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 15/03/2024 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 14/03/2024 |
15.01
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 13/03/2024 |
15.01
|
3,000 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 12/03/2024 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 11/03/2024 |
14.85
|
800 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 08/03/2024 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 07/03/2024 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 06/03/2024 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 05/03/2024 |
15.32
|
100 | 15.32 | 15.32 | 15.32 | 0 | 100 | -0.0 | |
| 04/03/2024 |
17.98
|
100 | 17.98 | 17.98 | 17.98 | 0 | 100 | -0.0 | |
| 01/03/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 29/02/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 28/02/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 27/02/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 26/02/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 23/02/2024 |
15.63
|
4,200 | 15.63 | 15.63 | 15.63 | 0 | 4,200 | -0.1 | |
| 22/02/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 21/02/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 20/02/2024 |
15.63
|
100 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 19/02/2024 |
15.63
|
3,500 | 15.55 | 15.63 | 15.55 | 2,000 | 3,500 | -0.0 | |
| 16/02/2024 |
15.63
|
900 | 15.63 | 15.63 | 15.63 | 0 | 700 | -0.0 | |