| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
2 | 8.33% | 6,400 | 0 | 0 |
24
26
26
|
|
2 tháng
(2025-10-17) |
1 | 4% | 858,800 | 0 | 0 |
21.30
30.90
26
|
|
3 tháng
(2025-09-17) |
0.50 | 1.96% | 891,200 | 0 | 0 |
21.30
30.90
26
|
|
6 tháng
(2025-06-19) |
3.60 | 16.07% | 924,600 | 0 | 0 |
21
30.90
26
|
|
12 tháng
(2024-12-23) |
4.53 | 21.12% | 1,136,700 | 0 | 0 |
20.16
30.90
26
|
|
24 tháng
(2023-12-27) |
4.84 | 22.90% | 1,298,817 | 0 | 0 |
17.27
30.90
26
|
|
36 tháng
(2023-01-03) |
9.80 | 60.50% | 1,381,608 | 0 | 0 |
9.85
30.90
26
|
|
60 tháng
(2021-01-11) |
14.22 | 120.76% | 1,621,718 | -11,000 | -0.3 |
9.85
30.90
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/10/2024 |
22.40
|
4 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 02/10/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 01/10/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 30/09/2024 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 27/09/2024 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 26/09/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 25/09/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 24/09/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 23/09/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 20/09/2024 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 19/09/2024 |
22.40
|
300 | 22.31 | 22.40 | 22.31 | 0 | 0 | 0 | |
| 18/09/2024 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 17/09/2024 |
22.12
|
100 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 16/09/2024 |
22.12
|
100 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 13/09/2024 |
22.40
|
1,300 | 22.31 | 22.40 | 21.93 | 0 | 0 | 0 | |
| 12/09/2024 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
| 11/09/2024 |
20.91
|
601 | 20.53 | 20.91 | 20.53 | 0 | 0 | 0 | |
| 10/09/2024 |
20.63
|
1 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
| 09/09/2024 |
20.63
|
1,700 | 21.09 | 21.09 | 20.53 | 0 | 0 | 0 | |
| 06/09/2024 |
18.01
|
21,501 | 24.27 | 24.27 | 18.01 | 0 | 0 | 0 | |
| 05/09/2024 |
21.00
|
1,301 | 23.89 | 23.89 | 21.00 | 0 | 0 | 0 | |
| 04/09/2024 |
20.53
|
5,102 | 27.07 | 27.07 | 20.53 | 0 | 0 | 0 | |
| 30/08/2024 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 29/08/2024 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 28/08/2024 |
24.27
|
3,600 | 23.43 | 24.27 | 23.43 | 0 | 0 | 0 | |
| 27/08/2024 |
24.27
|
100 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 26/08/2024 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 23/08/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 23/08/2024 |
23.24
|
500 | 25.20 | 25.20 | 23.24 | 0 | 0 | 0 | |
| 22/08/2024 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 21/08/2024 |
23.09
|
400 | 23.09 | 23.09 | 23.09 | 0 | 0 | 0 | |
| 20/08/2024 |
23.80
|
4,100 | 21.42 | 23.80 | 21.33 | 0 | 0 | 0 | |
| 19/08/2024 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 16/08/2024 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 15/08/2024 |
21.16
|
500 | 21.60 | 21.60 | 21.16 | 0 | 0 | 0 | |
| 14/08/2024 |
21.33
|
1,900 | 21.24 | 21.51 | 21.16 | 0 | 0 | 0 | |
| 13/08/2024 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 12/08/2024 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 09/08/2024 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 08/08/2024 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 07/08/2024 |
21.24
|
1 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 06/08/2024 |
21.24
|
1 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 05/08/2024 |
21.24
|
1,000 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 02/08/2024 |
21.95
|
6 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
| 01/08/2024 |
21.95
|
2 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
| 31/07/2024 |
21.95
|
1,300 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
| 30/07/2024 |
22.04
|
3,340 | 21.16 | 22.04 | 21.16 | 0 | 0 | 0 | |
| 29/07/2024 |
21.60
|
2,000 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 26/07/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 25/07/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 24/07/2024 |
22.04
|
100 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 23/07/2024 |
22.04
|
30 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 22/07/2024 |
22.04
|
410 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 19/07/2024 |
22.04
|
2 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 18/07/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 17/07/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 16/07/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 15/07/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 12/07/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 11/07/2024 |
22.04
|
3,004 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 10/07/2024 |
19.39
|
0 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 09/07/2024 |
19.39
|
106 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 | |
| 08/07/2024 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 05/07/2024 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 04/07/2024 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 03/07/2024 |
21.16
|
0 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 02/07/2024 |
21.16
|
302 | 21.16 | 21.16 | 21.16 | 0 | 0 | 0 | |
| 01/07/2024 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 28/06/2024 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 27/06/2024 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 26/06/2024 |
21.86
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 25/06/2024 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 24/06/2024 |
21.86
|
200 | 21.68 | 21.86 | 21.68 | 0 | 0 | 0 | |
| 21/06/2024 |
20.36
|
8 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 20/06/2024 |
20.36
|
47,200 | 23.80 | 27.33 | 20.36 | 0 | 0 | 0 | |
| 19/06/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 18/06/2024 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 17/06/2024 |
23.80
|
5,833 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 14/06/2024 |
21.60
|
0 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 13/06/2024 |
21.60
|
1,500 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 12/06/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 11/06/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 10/06/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 07/06/2024 |
22.04
|
34 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 06/06/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 05/06/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 04/06/2024 |
22.04
|
1 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 03/06/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 31/05/2024 |
22.04
|
2 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 30/05/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 29/05/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 28/05/2024 |
22.04
|
0 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 27/05/2024 |
22.04
|
17 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 24/05/2024 |
22.04
|
2,300 | 22.04 | 22.04 | 22.04 | 0 | 0 | 0 | |
| 23/05/2024 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 22/05/2024 |
21.24
|
10 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 21/05/2024 |
21.24
|
14 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 20/05/2024 |
21.24
|
10 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 17/05/2024 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 16/05/2024 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 15/05/2024 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |