| 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 | 0% | 26,100 | 0 | 0 |
16.60
17.20
17
|
|
2 tháng
(2025-10-13) |
0.40 | 2.41% | 110,200 | 0 | 0 |
16.60
17.30
17
|
|
3 tháng
(2025-09-15) |
0.10 | 0.59% | 153,200 | 0 | 0 |
16.60
17.30
17
|
|
6 tháng
(2025-06-16) |
-1.84 | -9.76% | 871,500 | 0 | 0 |
16.60
21.15
17
|
|
12 tháng
(2024-12-17) |
-0.59 | -3.35% | 1,129,666 | 0 | 0 |
16.60
25.37
17
|
|
24 tháng
(2023-12-25) |
4.34 | 34.27% | 1,956,785 | 0 | 0 |
12.66
26.42
17
|
|
36 tháng
(2022-12-28) |
3.64 | 27.25% | 2,385,111 | 0 | 0 |
11.48
26.42
17
|
|
60 tháng
(2021-01-07) |
10.05 | 144.72% | 4,200,377 | 3,400 | 0.0 |
6.80
26.42
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/10/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 01/10/2024 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 30/09/2024 |
23.07
|
2,831 | 23.74 | 23.74 | 20.18 | 0 | 0 | 0 | |
| 27/09/2024 |
21.63
|
610 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 26/09/2024 |
24.03
|
40 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 25/09/2024 |
24.03
|
1 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 24/09/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 23/09/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 20/09/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 19/09/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 18/09/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 17/09/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 16/09/2024 |
24.03
|
3 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 13/09/2024 |
24.03
|
40 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 12/09/2024 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 11/09/2024 |
24.03
|
1 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 10/09/2024 |
24.03
|
5 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 09/09/2024 |
24.03
|
2,414 | 21.05 | 24.03 | 21.05 | 0 | 0 | 0 | |
| 06/09/2024 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 05/09/2024 |
23.36
|
200 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 04/09/2024 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 30/08/2024 |
23.36
|
0 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 29/08/2024 |
23.36
|
205 | 23.36 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 28/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 28/08/2024 |
26.34
|
158 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 27/08/2024 |
25.86
|
32 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 26/08/2024 |
25.86
|
10 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 23/08/2024 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 22/08/2024 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 21/08/2024 |
25.86
|
1 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 20/08/2024 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 19/08/2024 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 16/08/2024 |
25.86
|
14 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 15/08/2024 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 14/08/2024 |
25.86
|
420 | 23.40 | 25.86 | 23.40 | 0 | 0 | 0 | |
| 13/08/2024 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 12/08/2024 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 09/08/2024 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 08/08/2024 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 07/08/2024 |
25.95
|
42 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 06/08/2024 |
25.95
|
114 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 05/08/2024 |
23.59
|
1 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 02/08/2024 |
23.59
|
943 | 22.65 | 23.59 | 21.70 | 0 | 0 | 0 | |
| 01/08/2024 |
23.69
|
1,177 | 26.04 | 26.04 | 21.33 | 0 | 0 | 0 | |
| 31/07/2024 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
| 30/07/2024 |
23.69
|
400 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
| 29/07/2024 |
25.48
|
10,000 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 26/07/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 25/07/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 24/07/2024 |
25.48
|
7 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 23/07/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 22/07/2024 |
25.48
|
1 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 19/07/2024 |
25.48
|
0 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 18/07/2024 |
25.48
|
60 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 17/07/2024 |
25.48
|
1,000 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 16/07/2024 |
25.48
|
300 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 15/07/2024 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 12/07/2024 |
23.59
|
5 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 11/07/2024 |
23.59
|
2 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 10/07/2024 |
23.59
|
900 | 24.53 | 24.53 | 23.59 | 0 | 0 | 0 | |
| 09/07/2024 |
25.48
|
300 | 23.59 | 25.48 | 23.59 | 0 | 0 | 0 | |
| 08/07/2024 |
24.63
|
3,278 | 25.48 | 25.48 | 24.06 | 0 | 0 | 0 | |
| 05/07/2024 |
26.42
|
0 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
| 04/07/2024 |
26.42
|
2,107 | 23.59 | 26.42 | 23.59 | 0 | 0 | 0 | |
| 03/07/2024 |
25.48
|
5,710 | 21.80 | 25.48 | 21.70 | 0 | 0 | 0 | |
| 02/07/2024 |
24.06
|
610 | 23.59 | 25.48 | 23.59 | 0 | 0 | 0 | |
| 01/07/2024 |
23.59
|
28 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 28/06/2024 |
23.59
|
5,590 | 19.44 | 23.59 | 19.44 | 0 | 0 | 0 | |
| 27/06/2024 |
21.51
|
100 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
| 26/06/2024 |
21.51
|
104 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
| 25/06/2024 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
| 24/06/2024 |
21.51
|
9,243 | 18.21 | 21.51 | 18.21 | 0 | 0 | 0 | |
| 21/06/2024 |
20.19
|
1,310 | 17.93 | 20.19 | 17.93 | 0 | 0 | 0 | |
| 20/06/2024 |
18.40
|
757 | 18.87 | 18.87 | 18.40 | 0 | 0 | 0 | |
| 19/06/2024 |
18.87
|
4,614 | 17.46 | 18.87 | 17.46 | 0 | 0 | 0 | |
| 18/06/2024 |
17.46
|
393 | 15.76 | 17.46 | 15.76 | 0 | 0 | 0 | |
| 17/06/2024 |
17.46
|
1,100 | 16.99 | 17.46 | 16.99 | 0 | 0 | 0 | |
| 14/06/2024 |
17.46
|
0 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
| 13/06/2024 |
17.46
|
5,800 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
| 12/06/2024 |
17.46
|
201 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 | |
| 11/06/2024 |
17.46
|
3,826 | 16.51 | 17.46 | 16.51 | 0 | 0 | 0 | |
| 10/06/2024 |
17.83
|
2,000 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
| 07/06/2024 |
17.83
|
4,700 | 16.23 | 17.83 | 16.23 | 0 | 0 | 0 | |
| 06/06/2024 |
16.23
|
0 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
| 05/06/2024 |
16.23
|
502 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
| 04/06/2024 |
16.23
|
74,500 | 14.81 | 16.23 | 14.81 | 0 | 0 | 0 | |
| 03/06/2024 |
15.85
|
0 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
| 31/05/2024 |
15.85
|
8,000 | 15.10 | 15.85 | 15.10 | 0 | 0 | 0 | |
| 30/05/2024 |
15.85
|
3,416 | 14.72 | 15.85 | 14.63 | 0 | 0 | 0 | |
| 29/05/2024 |
15.85
|
99 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
| 28/05/2024 |
15.85
|
2,988 | 14.72 | 15.85 | 14.72 | 0 | 0 | 0 | |
| 27/05/2024 |
16.04
|
68 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 24/05/2024 |
16.04
|
7,908 | 16.04 | 16.04 | 14.53 | 0 | 0 | 0 | |
| 23/05/2024 |
15.95
|
100 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 22/05/2024 |
15.76
|
4,754 | 14.53 | 15.76 | 14.53 | 0 | 0 | 0 | |
| 21/05/2024 |
15.76
|
101 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 20/05/2024 |
15.76
|
136 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 17/05/2024 |
15.76
|
4,900 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 16/05/2024 |
15.57
|
336 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
| 15/05/2024 |
15.10
|
4,003 | 14.81 | 15.10 | 14.81 | 0 | 0 | 0 | |
| 14/05/2024 |
14.91
|
800 | 15.10 | 15.10 | 14.91 | 0 | 0 | 0 | |