| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-07) |
-7.10 | -36.41% | 100 | 0 | 0 |
12.40
19.50
12.40
|
|
2 tháng
(2025-04-08) |
-7.10 | -36.41% | 200 | 0 | 0 |
12.40
19.50
12.40
|
|
3 tháng
(2025-03-10) |
-6.50 | -34.39% | 5,500 | 0 | 0 |
12.40
19.50
12.40
|
|
6 tháng
(2024-12-09) |
-6 | -32.61% | 43,624 | 0 | 0 |
12.40
19.80
12.40
|
|
12 tháng
(2024-06-11) |
-2.81 | -18.45% | 277,890 | -1,492,505 | -31.3 |
12.40
23.70
12.40
|
|
24 tháng
(2023-06-19) |
-2.85 | -18.70% | 365,663 | -1,492,284 | -31.3 |
12.40
23.70
12.40
|
|
36 tháng
(2022-06-22) |
-1.72 | -12.20% | 511,954 | -1,472,794 | -31.0 |
11.86
23.70
12.40
|
|
60 tháng
(2020-07-02) |
-2.49 | -16.72% | 1,268,077 | -1,492,492 | -31.3 |
11.05
23.70
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/08/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/08/2024 |
19.50
|
3,000 | 17.70 | 19.50 | 17.70 | 0 | 0 | 0 | |
| 13/08/2024 |
17.00
|
500 | 20.97 | 20.97 | 17.00 | 0 | 0 | 0 | |
| 12/08/2024 |
18.32
|
500 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 09/08/2024 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 08/08/2024 |
16.06
|
2,600 | 16.06 | 16.06 | 15.96 | 0 | 0 | 0 | |
| 07/08/2024 |
16.53
|
41 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
| 06/08/2024 |
16.53
|
100 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 | |
| 05/08/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 02/08/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 01/08/2024 |
15.58
|
5,901 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 31/07/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 30/07/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 29/07/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 26/07/2024 |
14.92
|
100 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 25/07/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 24/07/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 23/07/2024 |
14.92
|
100 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 22/07/2024 |
14.64
|
2,000 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 19/07/2024 |
14.54
|
100 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
| 18/07/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 17/07/2024 |
14.45
|
1,541 | 15.58 | 15.58 | 14.45 | 0 | 0 | 0 | |
| 16/07/2024 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 15/07/2024 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 12/07/2024 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 11/07/2024 |
14.73
|
1,001 | 14.83 | 14.83 | 14.73 | 0 | 0 | 0 | |
| 10/07/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 09/07/2024 |
15.11
|
1,900 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 08/07/2024 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 05/07/2024 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 04/07/2024 |
15.77
|
1,000 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 03/07/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 02/07/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 01/07/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 28/06/2024 |
15.49
|
1,200 | 15.58 | 15.58 | 15.49 | 0 | 0 | 0 | |
| 27/06/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 26/06/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 25/06/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 24/06/2024 |
15.58
|
0 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 21/06/2024 |
15.58
|
1,000 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 20/06/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 19/06/2024 |
15.11
|
1,000 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 18/06/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 17/06/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 14/06/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 13/06/2024 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 12/06/2024 |
15.11
|
300 | 15.21 | 15.21 | 15.11 | 0 | 0 | 0 | |
| 11/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 10/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 07/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 06/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 05/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 04/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 03/06/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 31/05/2024 |
15.30
|
2,500 | 15.11 | 15.30 | 15.11 | 0 | 0 | 0 | |
| 30/05/2024 |
15.02
|
1,700 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 29/05/2024 |
15.02
|
1,000 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 28/05/2024 |
15.11
|
1,121 | 15.02 | 15.11 | 15.02 | 0 | 0 | 0 | |
| 27/05/2024 |
14.73
|
1,000 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 24/05/2024 |
15.02
|
4,100 | 14.64 | 15.21 | 14.64 | 0 | 0 | 0 | |
| 23/05/2024 |
15.11
|
300 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 | |
| 22/05/2024 |
15.02
|
400 | 15.11 | 15.11 | 15.02 | 0 | 0 | 0 | |
| 21/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 20/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 17/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 16/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 15/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 14/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 13/05/2024 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 10/05/2024 |
15.21
|
3,000 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 09/05/2024 |
15.21
|
1,700 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 08/05/2024 |
15.21
|
1,500 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 07/05/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 06/05/2024 |
15.21
|
5,000 | 15.30 | 15.30 | 15.21 | 0 | 0 | 0 | |
| 03/05/2024 |
15.21
|
2,800 | 15.02 | 15.21 | 14.92 | 0 | 0 | 0 | |
| 02/05/2024 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 26/04/2024 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 25/04/2024 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 24/04/2024 |
15.30
|
121 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 23/04/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 22/04/2024 |
15.30
|
1,500 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 19/04/2024 |
15.30
|
1,033 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 17/04/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 16/04/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 15/04/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 12/04/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 11/04/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 10/04/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 09/04/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 08/04/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 05/04/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 04/04/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 03/04/2024 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 02/04/2024 |
15.30
|
500 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 01/04/2024 |
16.06
|
2,000 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 29/03/2024 |
15.30
|
4,500 | 16.06 | 16.06 | 15.30 | 0 | 0 | 0 | |
| 28/03/2024 |
16.06
|
1,000 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 27/03/2024 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 26/03/2024 |
16.06
|
100 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 | |
| 25/03/2024 |
15.49
|
12 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 22/03/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |