| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
0 | 0% | 21,900 | -1,000 | -0.0 |
15
16.50
15
|
|
2 tháng
(2025-02-06) |
-4.30 | -22.28% | 32,200 | -1,000 | -0.0 |
15
19.30
15
|
|
3 tháng
(2025-01-07) |
0 | 0% | 45,615 | 3,400 | 0.0 |
15
19.30
15
|
|
6 tháng
(2024-10-09) |
-1.47 | -8.93% | 96,329 | 15,500 | 0.2 |
14
19.30
15
|
|
12 tháng
(2024-04-12) |
-3.06 | -16.93% | 182,113 | 29,500 | 0.5 |
13.55
19.30
15
|
|
24 tháng
(2023-04-18) |
-2.50 | -14.28% | 238,848 | 28,800 | 0.5 |
13.55
20.20
15
|
|
36 tháng
(2022-04-25) |
0.09 | 0.58% | 398,256 | 30,500 | 0.5 |
13.55
20.20
15
|
|
60 tháng
(2021-08-16) |
-0.44 | -2.85% | 947,404 | 31,400 | 0.5 |
13.55
20.35
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/04/2025 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 04/04/2025 |
15
|
6,000 | 14.80 | 15 | 14.80 | 0 | 0 | 0 | |
| 03/04/2025 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 02/04/2025 |
15.70
|
200 | 15.30 | 15.70 | 15.30 | 0 | 0 | 0 | |
| 01/04/2025 |
15.10
|
100 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 31/03/2025 |
16.30
|
100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 28/03/2025 |
15.10
|
2,600 | 15.40 | 15.50 | 15.10 | 0 | 0 | 0 | |
| 27/03/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 26/03/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 25/03/2025 |
15.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 24/03/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 21/03/2025 |
16.20
|
0 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 20/03/2025 |
15.50
|
3,200 | 17.10 | 17.10 | 15.50 | 0 | 1,000 | -0.0 | |
| 19/03/2025 |
15
|
1,700 | 15.20 | 15.50 | 15 | 0 | 0 | 0 | |
| 18/03/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 17/03/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 14/03/2025 |
16.50
|
0 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 13/03/2025 |
15.50
|
200 | 17.50 | 17.50 | 15.50 | 0 | 0 | 0 | |
| 12/03/2025 |
15.50
|
200 | 15.30 | 15.50 | 15.30 | 0 | 0 | 0 | |
| 11/03/2025 |
15.30
|
200 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 | |
| 10/03/2025 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 07/03/2025 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 06/03/2025 |
15
|
300 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 05/03/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 04/03/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 03/03/2025 |
15.80
|
100 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 28/02/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 27/02/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 26/02/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 25/02/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 24/02/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 21/02/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 20/02/2025 |
15.80
|
0 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 19/02/2025 |
16.40
|
300 | 16.60 | 16.60 | 14.50 | 0 | 0 | 0 | |
| 18/02/2025 |
15.80
|
600 | 14.20 | 15.90 | 14.20 | 0 | 0 | 0 | |
| 17/02/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 14/02/2025 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 13/02/2025 |
15
|
6,100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 12/02/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 11/02/2025 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 10/02/2025 |
17
|
100 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/02/2025 |
16.50
|
2,500 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
| 06/02/2025 |
19.30
|
0 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 05/02/2025 |
19.30
|
109 | 19.30 | 19.30 | 19.30 | 0 | 0 | 0 | |
| 04/02/2025 |
16.90
|
106 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
| 03/02/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 24/01/2025 |
15
|
6,100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 23/01/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 22/01/2025 |
15
|
1,500 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 21/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 20/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 17/01/2025 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 16/01/2025 |
17.20
|
100 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 15/01/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 14/01/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 13/01/2025 |
15
|
1,000 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 10/01/2025 |
15
|
4,400 | 15 | 15 | 15 | 4,400 | 0 | 0.1 | |
| 09/01/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 08/01/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 07/01/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 06/01/2025 |
15
|
2,000 | 15 | 15 | 15 | 2,000 | 0 | 0.0 | |
| 03/01/2025 |
15
|
5,000 | 15 | 15 | 15 | 5,000 | 0 | 0.1 | |
| 02/01/2025 |
15
|
3,000 | 15 | 15 | 15 | 2,000 | 0 | 0.0 | |
| 31/12/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 30/12/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 27/12/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 26/12/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 25/12/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 24/12/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 23/12/2024 |
15.20
|
2,501 | 15 | 15.20 | 15 | 500 | 0 | 0.0 | |
| 20/12/2024 |
14.90
|
1,400 | 15.20 | 15.20 | 14.90 | 0 | 0 | 0 | |
| 19/12/2024 |
14
|
2,600 | 15 | 15 | 14 | 600 | 0 | 0.0 | |
| 18/12/2024 |
16
|
600 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 17/12/2024 |
14.90
|
200 | 17.10 | 17.10 | 14.90 | 0 | 0 | 0 | |
| 16/12/2024 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 13/12/2024 |
14.80
|
2,800 | 14.50 | 14.80 | 14.50 | 2,000 | 0 | 0.0 | |
| 12/12/2024 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 11/12/2024 |
14.90
|
1,700 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 10/12/2024 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 09/12/2024 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 06/12/2024 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 05/12/2024 |
15.40
|
200 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 04/12/2024 |
15.50
|
20,200 | 13.70 | 15.50 | 13.70 | 0 | 0 | 0 | |
| 03/12/2024 |
15.50
|
1,000 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 02/12/2024 |
15.50
|
200 | 16 | 16 | 15.50 | 0 | 0 | 0 | |
| 29/11/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 28/11/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 27/11/2024 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 26/11/2024 |
15.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
| 25/11/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 22/11/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 21/11/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 20/11/2024 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 19/11/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 19/11/2024 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 18/11/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 15/11/2024 |
15.06
|
10 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 14/11/2024 |
15.06
|
1,600 | 13.27 | 15.06 | 13.27 | 0 | 0 | 0 | |
| 13/11/2024 |
15.06
|
1,000 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
| 12/11/2024 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
| 11/11/2024 |
15.06
|
1,601 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |