| 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) |
0.30 | 1.58% | 6,500 | 0 | 0 |
18.50
21.80
19.30
|
|
2 tháng
(2025-04-08) |
1.90 | 10.92% | 11,200 | 0 | 0 |
17
22.80
19.30
|
|
3 tháng
(2025-03-10) |
-1.80 | -8.53% | 14,200 | 0 | 0 |
16.50
23.90
19.30
|
|
6 tháng
(2024-12-09) |
0.40 | 2.12% | 16,310 | 0 | 0 |
16.20
26.90
19.30
|
|
12 tháng
(2024-06-11) |
2.09 | 12.12% | 45,834 | 0 | 0.0 |
16.10
26.90
19.30
|
|
24 tháng
(2023-06-19) |
8.43 | 77.51% | 148,052 | 0 | 0.0 |
10.44
26.90
19.30
|
|
36 tháng
(2022-06-22) |
5.34 | 38.22% | 211,175 | 0 | 0.0 |
7.44
26.90
19.30
|
|
60 tháng
(2020-07-02) |
12.11 | 168.59% | 264,240 | 100 | 0.0 |
6.12
26.90
19.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/08/2024 |
20
|
400 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 13/08/2024 |
23.70
|
9 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 12/08/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 09/08/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 08/08/2024 |
23.70
|
1 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 07/08/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 07/08/2024 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 06/08/2024 |
21.70
|
1,300 | 23.62 | 23.62 | 21.70 | 0 | 0 | 0 | |
| 05/08/2024 |
23.44
|
4,700 | 23.62 | 23.62 | 23.44 | 0 | 0 | 0 | |
| 02/08/2024 |
23.71
|
1,200 | 23.81 | 23.81 | 23.44 | 0 | 0 | 0 | |
| 01/08/2024 |
19.69
|
1,010 | 22.71 | 22.71 | 19.69 | 100 | 0 | 0.0 | |
| 31/07/2024 |
22.89
|
510 | 23.81 | 23.81 | 22.89 | 200 | 0 | 0.0 | |
| 30/07/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 29/07/2024 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 26/07/2024 |
26.83
|
302 | 26.55 | 26.83 | 26.55 | 0 | 0 | 0 | |
| 25/07/2024 |
26.83
|
125 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 24/07/2024 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 23/07/2024 |
22.16
|
400 | 25.36 | 25.36 | 22.16 | 0 | 0 | 0 | |
| 22/07/2024 |
22.16
|
711 | 21.97 | 22.16 | 21.97 | 0 | 0 | 0 | |
| 19/07/2024 |
21.70
|
1,005 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 18/07/2024 |
21.97
|
1,524 | 21.43 | 21.97 | 21.43 | 0 | 0 | 0 | |
| 17/07/2024 |
21.52
|
0 | 21.52 | 21.52 | 21.52 | 0 | 0 | 0 | |
| 16/07/2024 |
21.52
|
300 | 21.43 | 21.52 | 21.43 | 0 | 0 | 0 | |
| 15/07/2024 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
| 12/07/2024 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
| 11/07/2024 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
| 10/07/2024 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
| 09/07/2024 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
| 08/07/2024 |
19.04
|
0 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
| 05/07/2024 |
19.04
|
712 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
| 04/07/2024 |
21.61
|
5 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
| 03/07/2024 |
21.61
|
102 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 | |
| 02/07/2024 |
20.60
|
100 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 01/07/2024 |
19.32
|
0 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 | |
| 28/06/2024 |
19.23
|
800 | 19.78 | 19.78 | 19.14 | 0 | 0 | 0 | |
| 27/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 26/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 25/06/2024 |
17.21
|
4 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 24/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 21/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 20/06/2024 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 19/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 18/06/2024 |
17.21
|
200 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 17/06/2024 |
17.21
|
24 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 14/06/2024 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 13/06/2024 |
17.21
|
10 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 12/06/2024 |
17.21
|
14 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 11/06/2024 |
17.21
|
101 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 10/06/2024 |
15.02
|
100 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 07/06/2024 |
17.40
|
2,600 | 16.94 | 17.40 | 16.94 | 0 | 0 | 0 | |
| 06/06/2024 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 05/06/2024 |
16.94
|
100 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 04/06/2024 |
15.66
|
314 | 16.94 | 16.94 | 15.66 | 0 | 0 | 0 | |
| 03/06/2024 |
16.94
|
200 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
| 31/05/2024 |
14.74
|
114 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 30/05/2024 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 29/05/2024 |
16.48
|
109 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 28/05/2024 |
17.40
|
500 | 17.30 | 17.40 | 17.30 | 0 | 0 | 0 | |
| 27/05/2024 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 24/05/2024 |
15.84
|
419 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 23/05/2024 |
14.01
|
100 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
| 22/05/2024 |
15.75
|
1,500 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 21/05/2024 |
15.75
|
100 | 15.75 | 15.75 | 15.75 | 0 | 0 | 0 | |
| 20/05/2024 |
14.01
|
2,000 | 14.19 | 14.19 | 14.01 | 0 | 0 | 0 | |
| 17/05/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 16/05/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 15/05/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 14/05/2024 |
14.19
|
10 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 13/05/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 10/05/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 09/05/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 08/05/2024 |
14.19
|
100 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 07/05/2024 |
15.57
|
520 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
| 06/05/2024 |
13.55
|
100 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
| 03/05/2024 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 02/05/2024 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 26/04/2024 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 25/04/2024 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 24/04/2024 |
11.81
|
2 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 23/04/2024 |
11.81
|
100 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 22/04/2024 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 19/04/2024 |
13.73
|
100 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 17/04/2024 |
15.84
|
3,402 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
| 16/04/2024 |
13.83
|
101 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 15/04/2024 |
14.38
|
100 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
| 12/04/2024 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 11/04/2024 |
14.19
|
0 | 14.19 | 14.19 | 14.19 | 0 | 0 | 0 | |
| 10/04/2024 |
13.92
|
700 | 15.93 | 15.93 | 13.92 | 0 | 0 | 0 | |
| 09/04/2024 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
| 08/04/2024 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
| 05/04/2024 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
| 04/04/2024 |
13.92
|
100 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
| 03/04/2024 |
15.84
|
2,200 | 11.99 | 15.84 | 11.99 | 0 | 0 | 0 | |
| 02/04/2024 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 01/04/2024 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 29/03/2024 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 28/03/2024 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 27/03/2024 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 26/03/2024 |
13.83
|
100 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 25/03/2024 |
13.37
|
100 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
| 22/03/2024 |
14.28
|
100 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |