Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.30 | 3.16% | 9,700 | 0 | 0 |
8.50
10.20
9.80
|
2 tháng
(2025-05-26) |
0.70 | 7.69% | 11,700 | 0 | 0 |
8.50
10.20
9.80
|
3 tháng
(2025-04-28) |
-1.30 | -11.71% | 14,100 | 0 | 0 |
8.50
11.20
9.80
|
6 tháng
(2025-02-03) |
0.30 | 3.16% | 39,583 | 0 | 0 |
8.50
12.40
9.80
|
12 tháng
(2024-07-30) |
-5.90 | -37.58% | 64,032 | 0 | 0 |
6.30
15.70
9.80
|
24 tháng
(2023-08-07) |
-2.20 | -18.33% | 69,503 | 0 | 0 |
6
15.70
9.80
|
36 tháng
(2022-08-10) |
-4.90 | -33.34% | 211,590 | 0 | 0 |
6
23.50
9.80
|
60 tháng
(2020-08-20) |
0.59 | 6.37% | 798,992 | -360 | -0.0 |
6
23.50
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/10/2022 |
17
|
3,301 | 17.20 | 17.20 | 17 | 0 | 0 | 0 | |
03/10/2022 |
20
|
110 | 20 | 20 | 20 | 0 | 0 | 0 | |
30/09/2022 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
29/09/2022 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
28/09/2022 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
27/09/2022 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
26/09/2022 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
23/09/2022 |
18.60
|
1,405 | 16.10 | 18.60 | 16.10 | 0 | 0 | 0 | |
22/09/2022 |
18
|
200 | 19.30 | 19.30 | 18 | 0 | 0 | 0 | |
21/09/2022 |
17.30
|
100 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
20/09/2022 |
15.80
|
200 | 17.80 | 17.80 | 15.80 | 0 | 0 | 0 | |
19/09/2022 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
16/09/2022 |
17.20
|
1,746 | 17.40 | 23.10 | 17.20 | 0 | 0 | 0 | |
15/09/2022 |
20.20
|
0 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
14/09/2022 |
20
|
2,432 | 23 | 23 | 20 | 0 | 0 | 0 | |
13/09/2022 |
23.50
|
33 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
12/09/2022 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
09/09/2022 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
08/09/2022 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
07/09/2022 |
21
|
1,922 | 22.50 | 22.50 | 21 | 0 | 0 | 0 | |
06/09/2022 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
05/09/2022 |
20.30
|
0 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
31/08/2022 |
20.30
|
100 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
30/08/2022: Cổ tức tiền mặt tỉ lệ: 6.5% Thưởng cổ phiếu / Chia tách cổ phiếu: 50/13 (Volume + 26%, Ratio=0.26) | |||||||||
30/08/2022 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
29/08/2022 |
20.12
|
11,204 | 20.74 | 23.99 | 18.18 | 0 | 0 | 0 | |
26/08/2022 |
20.74
|
3,600 | 20.89 | 22.44 | 20.66 | 0 | 0 | 0 | |
25/08/2022 |
20.51
|
17,001 | 20.51 | 20.51 | 20.12 | 0 | 0 | 0 | |
24/08/2022 |
17.87
|
10,900 | 17.87 | 17.87 | 16.33 | 0 | 0 | 0 | |
23/08/2022 |
15.71
|
1,400 | 14.70 | 15.71 | 14.70 | 0 | 0 | 0 | |
22/08/2022 |
14.32
|
2,200 | 14.16 | 15.94 | 14.16 | 0 | 0 | 0 | |
19/08/2022 |
14.01
|
20 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
18/08/2022 |
14.08
|
600 | 13.93 | 14.08 | 13.93 | 0 | 0 | 0 | |
17/08/2022 |
13.93
|
600 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
16/08/2022 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
15/08/2022 |
13.93
|
1 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
12/08/2022 |
13.93
|
200 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
11/08/2022 |
13.85
|
0 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
10/08/2022 |
14.70
|
15,500 | 14.78 | 14.78 | 13.23 | 0 | 0 | 0 | |
09/08/2022 |
14.78
|
100 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
08/08/2022 |
14.78
|
5 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
05/08/2022 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
04/08/2022 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
03/08/2022 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
02/08/2022 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
01/08/2022 |
14.78
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 | |
29/07/2022 |
13.93
|
200 | 15.63 | 15.63 | 13.93 | 0 | 0 | 0 | |
28/07/2022 |
14.16
|
1,000 | 14.01 | 14.16 | 14.01 | 0 | 0 | 0 | |
27/07/2022 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
26/07/2022 |
16.40
|
300 | 16.48 | 16.48 | 13.54 | 0 | 0 | 0 | |
25/07/2022 |
14.62
|
100 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
22/07/2022 |
14.39
|
2,109 | 12.61 | 14.39 | 12.61 | 0 | 0 | 0 | |
21/07/2022 |
12.61
|
2,100 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
20/07/2022 |
12.61
|
2,100 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
19/07/2022 |
12.61
|
2,100 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
18/07/2022 |
12.61
|
2,560 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
15/07/2022 |
12.61
|
2,200 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
14/07/2022 |
12.61
|
2,100 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
13/07/2022 |
12.61
|
2,100 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
12/07/2022 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
11/07/2022 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
08/07/2022 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
07/07/2022 |
12.61
|
300 | 15.55 | 15.55 | 12.61 | 0 | 0 | 0 | |
06/07/2022 |
13.62
|
2,300 | 13.93 | 13.93 | 13.62 | 0 | 0 | 0 | |
05/07/2022 |
14.47
|
2,100 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
04/07/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
01/07/2022 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
30/06/2022 |
16.40
|
100 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
29/06/2022 |
17.80
|
1,100 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
28/06/2022 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
27/06/2022 |
20.12
|
0 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
24/06/2022 |
20.12
|
100 | 20.12 | 20.12 | 20.12 | 0 | 0 | 0 | |
23/06/2022 |
23.21
|
1 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
22/06/2022 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
21/06/2022 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
20/06/2022 |
22.44
|
1 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
17/06/2022 |
22.44
|
8,900 | 23.21 | 23.21 | 22.44 | 0 | 0 | 0 | |
16/06/2022 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
15/06/2022 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
14/06/2022 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
13/06/2022 |
23.21
|
2,700 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
10/06/2022 |
23.21
|
3,602 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
09/06/2022 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
08/06/2022 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
07/06/2022 |
22.60
|
1 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
06/06/2022 |
22.60
|
200 | 22.52 | 22.60 | 22.52 | 0 | 0 | 0 | |
03/06/2022 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
02/06/2022 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
01/06/2022 |
21.82
|
0 | 21.82 | 21.82 | 21.82 | 0 | 0 | 0 | |
31/05/2022 |
23.21
|
14,100 | 21.67 | 23.21 | 21.67 | 0 | 0 | 0 | |
30/05/2022 |
20.89
|
55,022 | 20.89 | 23.21 | 20.89 | 0 | 0 | 0 | |
27/05/2022 |
20.51
|
100 | 20.51 | 20.51 | 20.51 | 0 | 0 | 0 | |
26/05/2022 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
25/05/2022 |
20.04
|
3,500 | 19.35 | 20.04 | 19.35 | 0 | 0 | 0 | |
24/05/2022 |
18.18
|
3,200 | 18.18 | 18.18 | 18.18 | 0 | 0 | 0 | |
23/05/2022 |
20.27
|
1,515 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
20/05/2022 |
21.67
|
76,100 | 19.58 | 21.67 | 19.58 | 0 | 0 | 0 | |
19/05/2022 |
19.58
|
14,300 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
18/05/2022 |
19.58
|
124 | 19.58 | 19.58 | 19.58 | 0 | 0 | 0 | |
17/05/2022 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
16/05/2022 |
23.21
|
13,830 | 20.74 | 23.21 | 20.74 | 0 | 0 | 0 |