| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
0.60 | 1.01% | 88,200 | 0 | 0 |
59.20
65
60
|
|
2 tháng
(2025-10-13) |
1.20 | 2.04% | 288,800 | 700 | 0.0 |
53.80
65
60
|
|
3 tháng
(2025-09-15) |
-0.10 | -0.17% | 340,200 | -100 | -0.0 |
53.60
65
60
|
|
6 tháng
(2025-06-16) |
6.60 | 12.34% | 913,600 | 200 | -0.0 |
50
68.80
60
|
|
12 tháng
(2024-12-17) |
43.18 | 255.16% | 1,757,594 | 4,900 | 0.0 |
15.58
68.80
60
|
|
24 tháng
(2023-12-25) |
45 | 298.05% | 1,857,388 | 10,100 | 0.1 |
10.27
68.80
60
|
|
36 tháng
(2022-12-28) |
48.75 | 429.58% | 1,902,070 | 10,100 | 0.1 |
9.78
68.80
60
|
|
60 tháng
(2021-01-07) |
54.56 | 984.45% | 2,575,909 | 9,300 | 0.1 |
5.54
68.80
60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/10/2024 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 01/10/2024 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 30/09/2024 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 27/09/2024 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 26/09/2024 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 25/09/2024 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 24/09/2024 |
19.03
|
3 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 23/09/2024 |
19.03
|
100 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 20/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 19/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 18/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 17/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 16/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 13/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 12/09/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 11/09/2024 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 10/09/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 09/09/2024 |
17.11
|
200 | 17.21 | 17.21 | 17.11 | 0 | 0 | 0 | |
| 06/09/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
| 05/09/2024 |
18.74
|
0 | 18.74 | 18.74 | 18.74 | 0 | 0 | 0 | |
| 04/09/2024 |
18.74
|
2,000 | 18.74 | 18.74 | 18.74 | 1,800 | 0 | 0.0 | |
| 30/08/2024 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 29/08/2024 |
17.11
|
100 | 17.11 | 17.11 | 17.11 | 100 | 0 | 0.0 | |
| 28/08/2024 |
17.11
|
200 | 17.11 | 17.11 | 17.11 | 200 | 0 | 0.0 | |
| 27/08/2024 |
17.11
|
109 | 17.11 | 17.11 | 17.11 | 100 | 0 | 0.0 | |
| 26/08/2024 |
17.11
|
1 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 23/08/2024 |
17.11
|
200 | 17.21 | 17.21 | 17.11 | 200 | 0 | 0.0 | |
| 22/08/2024 |
17.11
|
201 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 21/08/2024 |
17.11
|
400 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
| 20/08/2024 |
15.58
|
100 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 19/08/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 16/08/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 15/08/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 14/08/2024 |
14.25
|
3,377 | 15.77 | 15.77 | 14.25 | 0 | 0 | 0 | |
| 13/08/2024 |
15.77
|
400 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 12/08/2024 |
17.30
|
2,100 | 17.21 | 17.30 | 17.21 | 0 | 0 | 0 | |
| 09/08/2024 |
17.30
|
2 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 08/08/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 07/08/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 06/08/2024 |
17.30
|
3 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 05/08/2024 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 02/08/2024 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 01/08/2024 |
17.30
|
66 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 31/07/2024 |
17.30
|
200 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 30/07/2024 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 29/07/2024 |
15.77
|
1 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 26/07/2024 |
15.77
|
200 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 25/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 24/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 23/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 22/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 19/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 18/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 17/07/2024 |
14.34
|
5 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 16/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 15/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 12/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 11/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 10/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 09/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 08/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 05/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 04/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 03/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 02/07/2024 |
14.34
|
42 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 01/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 28/06/2024 |
14.34
|
17 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 27/06/2024 |
14.34
|
2 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 26/06/2024 |
14.34
|
10 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 25/06/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 24/06/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 21/06/2024 |
14.34
|
48 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 20/06/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 19/06/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 18/06/2024 |
14.34
|
50 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 17/06/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 14/06/2024 |
14.34
|
200 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 13/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 12/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 11/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 10/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 07/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 06/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 05/06/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 04/06/2024 |
15.68
|
19 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 03/06/2024 |
15.68
|
1 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 31/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 30/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 29/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 28/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 27/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 24/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 23/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 22/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 21/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 20/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 17/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 16/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 15/05/2024: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 15/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 14/05/2024 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |