| 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 | 6.82% | 7,600 | 0 | 0 |
44
47
47
|
|
2 tháng
(2025-10-16) |
1 | 2.17% | 7,900 | 0 | 0 |
44
47
47
|
|
3 tháng
(2025-09-16) |
3 | 6.82% | 10,900 | 0 | 0 |
44
47
47
|
|
6 tháng
(2025-06-18) |
6 | 14.63% | 37,300 | 0 | 0 |
36.50
47
47
|
|
12 tháng
(2024-12-20) |
19.13 | 68.66% | 103,300 | 0 | 0 |
27.87
47
47
|
|
24 tháng
(2023-12-26) |
21.98 | 87.86% | 329,087 | -1,000 | -0.0 |
24.02
47
47
|
|
36 tháng
(2023-01-03) |
25.12 | 114.85% | 518,430 | -100 | -0.0 |
21.30
47
47
|
|
60 tháng
(2021-01-11) |
35.51 | 308.94% | 956,072 | 0 | -0.0 |
7.09
47
47
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/05/2024 |
29.79
|
3 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 | |
| 13/05/2024 |
29.79
|
0 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 | |
| 10/05/2024 |
29.79
|
0 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 | |
| 09/05/2024 |
29.79
|
61,000 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 | |
| 08/05/2024 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
| 07/05/2024 |
28.35
|
1,000 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
| 06/05/2024 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 03/05/2024 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 02/05/2024 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 26/04/2024 |
24.98
|
3,400 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 25/04/2024 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
| 24/04/2024 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
| 23/04/2024 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
| 22/04/2024 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
| 19/04/2024 |
28.83
|
0 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
| 17/04/2024 |
28.83
|
1,000 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
| 16/04/2024 |
26.43
|
1,700 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 15/04/2024 |
24.98
|
3,500 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 12/04/2024 |
27.48
|
1 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
| 11/04/2024 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
| 10/04/2024 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
| 09/04/2024 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
| 08/04/2024 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
| 05/04/2024 |
27.48
|
0 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
| 04/04/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/04/2024 |
27.48
|
1,701 | 27.48 | 27.48 | 27.48 | 0 | 0 | 0 | |
| 03/04/2024 |
27.00
|
15,900 | 26.44 | 27.00 | 26.44 | 0 | 0 | 0 | |
| 02/04/2024 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 | |
| 01/04/2024 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 | |
| 29/03/2024 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 | |
| 28/03/2024 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 | |
| 27/03/2024 |
26.91
|
0 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 | |
| 26/03/2024 |
26.91
|
1,000 | 26.91 | 26.91 | 26.91 | 0 | 1,000 | -0.0 | |
| 25/03/2024 |
26.91
|
3,700 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 | |
| 22/03/2024 |
27.38
|
2 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 21/03/2024 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 20/03/2024 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 19/03/2024 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 18/03/2024 |
27.38
|
1,200 | 24.17 | 27.38 | 24.17 | 0 | 0 | 0 | |
| 15/03/2024 |
24.36
|
400 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 14/03/2024 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 13/03/2024 |
24.26
|
1,800 | 24.08 | 24.26 | 24.08 | 0 | 0 | 0 | |
| 12/03/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 11/03/2024 |
26.44
|
2 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 08/03/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 07/03/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 06/03/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 05/03/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 04/03/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 01/03/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 29/02/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 28/02/2024 |
26.44
|
7,000 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 27/02/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 26/02/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 23/02/2024 |
26.44
|
2 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 22/02/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 21/02/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 20/02/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 19/02/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 16/02/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 15/02/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 07/02/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 06/02/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 05/02/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 02/02/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 01/02/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 31/01/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 30/01/2024 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 29/01/2024 |
26.44
|
10,000 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 26/01/2024 |
24.64
|
1 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 25/01/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 24/01/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 23/01/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 22/01/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 19/01/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 18/01/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 17/01/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 16/01/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 15/01/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 12/01/2024 |
24.64
|
2 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 11/01/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 10/01/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 09/01/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 08/01/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 05/01/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 04/01/2024 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 03/01/2024 |
24.64
|
400 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 02/01/2024 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 29/12/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 28/12/2023 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 27/12/2023 |
25.02
|
1,300 | 25.49 | 25.49 | 25.02 | 0 | 0 | 0 | |
| 26/12/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 26/12/2023 |
25.02
|
6,000 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 25/12/2023 |
24.55
|
102 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 22/12/2023 |
24.55
|
300 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 21/12/2023 |
25.47
|
1,500 | 24.55 | 25.47 | 24.55 | 0 | 0 | 0 | |
| 20/12/2023 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 19/12/2023 |
25.01
|
2,100 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 18/12/2023 |
23.62
|
100 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 15/12/2023 |
25.01
|
1,000 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 14/12/2023 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 13/12/2023 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |