| 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) |
3 | 10% | 13,600 | 0 | 0 |
30
33
33
|
|
2 tháng
(2025-10-16) |
2.30 | 7.49% | 45,300 | 0 | 0 |
29.50
33
33
|
|
3 tháng
(2025-09-16) |
2 | 6.45% | 102,600 | 0 | 0 |
29.50
35
33
|
|
6 tháng
(2025-06-18) |
3.20 | 10.74% | 301,600 | -200 | -0.0 |
28
35
33
|
|
12 tháng
(2024-12-20) |
11.38 | 52.65% | 396,195 | -200 | -0.0 |
21.08
35
33
|
|
24 tháng
(2023-12-26) |
19.31 | 141.02% | 578,051 | -201 | -0.0 |
13.69
35
33
|
|
36 tháng
(2023-01-03) |
24.51 | 288.64% | 806,672 | -201 | -0.0 |
8.49
35
33
|
|
60 tháng
(2021-01-11) |
26.03 | 373.62% | 1,609,653 | -136,215 | -3.5 |
5.98
35
33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/05/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 13/05/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 10/05/2024 |
19.15
|
0 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 09/05/2024: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/37 (Volume + 37%, Ratio=0.37) | |||||||||
| 09/05/2024 |
19.30
|
1,800 | 19.53 | 19.53 | 18.37 | 0 | 0 | 0 | |
| 08/05/2024 |
20.12
|
400 | 19.28 | 20.12 | 19.28 | 0 | 0 | 0 | |
| 07/05/2024 |
19.28
|
500 | 19.56 | 19.56 | 19.28 | 0 | 0 | 0 | |
| 06/05/2024 |
19.45
|
2,405 | 19.00 | 19.56 | 19.00 | 0 | 0 | 0 | |
| 03/05/2024 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
| 02/05/2024 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
| 26/04/2024 |
18.44
|
700 | 17.83 | 18.44 | 17.83 | 0 | 0 | 0 | |
| 25/04/2024 |
17.04
|
2,000 | 16.82 | 17.04 | 16.82 | 0 | 0 | 0 | |
| 24/04/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 23/04/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 22/04/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 19/04/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 17/04/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 16/04/2024 |
16.26
|
8 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 15/04/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 12/04/2024 |
16.26
|
7,200 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 11/04/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 10/04/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 09/04/2024 |
16.21
|
2,500 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 08/04/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 05/04/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 04/04/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 03/04/2024 |
16.26
|
100 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 02/04/2024 |
16.26
|
0 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 01/04/2024 |
16.26
|
17 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 29/03/2024 |
16.26
|
2,040 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 28/03/2024 |
16.26
|
100 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 | |
| 27/03/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 26/03/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 25/03/2024 |
16.21
|
400 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 22/03/2024 |
16.21
|
40 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 21/03/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 20/03/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 19/03/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 18/03/2024 |
16.21
|
10 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 15/03/2024 |
16.21
|
23,200 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 14/03/2024 |
15.93
|
500 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 13/03/2024 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 12/03/2024 |
15.93
|
200 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 | |
| 11/03/2024 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 08/03/2024 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 07/03/2024 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 06/03/2024 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 05/03/2024 |
15.09
|
11 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 04/03/2024 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 01/03/2024 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 29/02/2024 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 28/02/2024 |
15.09
|
111 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 27/02/2024 |
15.65
|
1,600 | 15.09 | 15.65 | 15.09 | 0 | 0 | 0 | |
| 26/02/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 23/02/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 22/02/2024 |
14.53
|
100 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 21/02/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 20/02/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 19/02/2024 |
14.25
|
100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 16/02/2024 |
14.08
|
10 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 15/02/2024 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 07/02/2024 |
14.08
|
500 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 06/02/2024 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 05/02/2024 |
14.14
|
1,901 | 14.08 | 14.14 | 14.08 | 0 | 0 | 0 | |
| 02/02/2024 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 01/02/2024 |
14.08
|
100 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 31/01/2024 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
| 30/01/2024 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
| 29/01/2024 |
14.03
|
1 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
| 26/01/2024 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
| 25/01/2024 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
| 24/01/2024 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
| 23/01/2024 |
14.03
|
8,000 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
| 22/01/2024 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
| 19/01/2024 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
| 18/01/2024 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
| 17/01/2024 |
14.03
|
1,000 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
| 16/01/2024 |
13.97
|
1,000 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
| 15/01/2024 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
| 12/01/2024 |
13.97
|
1,500 | 13.92 | 13.97 | 13.92 | 0 | 0 | 0 | |
| 11/01/2024 |
13.92
|
1,000 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
| 10/01/2024 |
13.92
|
1,800 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
| 09/01/2024 |
13.86
|
1,600 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
| 08/01/2024 |
13.86
|
2,000 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
| 05/01/2024 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 04/01/2024 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 03/01/2024 |
13.69
|
1,000 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 02/01/2024 |
13.69
|
500 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 29/12/2023 |
13.80
|
1,000 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 28/12/2023 |
13.92
|
100 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
| 27/12/2023 |
13.69
|
1,010 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 26/12/2023 |
13.69
|
1,000 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 25/12/2023 |
13.69
|
1,102 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 22/12/2023 |
13.69
|
1,500 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 21/12/2023 |
13.69
|
2 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 20/12/2023 |
13.69
|
1,200 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 19/12/2023 |
13.69
|
500 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 18/12/2023 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 15/12/2023 |
13.69
|
1,000 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 14/12/2023 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 13/12/2023 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |