| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-3.20 | -7.24% | 19,100 | 0 | 0 |
40
50
41
|
|
2 tháng
(2026-07-20) |
-4 | -8.89% | 28,400 | 0 | 0 |
40
50
41
|
|
3 tháng
(2026-06-22) |
-1 | -2.38% | 35,400 | 0 | 0 |
40
50
41
|
|
6 tháng
(2026-03-23) |
-12.33 | -23.12% | 79,500 | 0 | 0 |
38
53.67
41
|
|
12 tháng
(2025-09-23) |
12.27 | 42.72% | 128,200 | 0 | 0 |
27.33
58
41
|
|
24 tháng
(2024-09-30) |
22.18 | 117.83% | 288,589 | 0 | 0 |
15.69
58
41
|
|
36 tháng
(2023-10-04) |
24.97 | 155.81% | 563,160 | -1,000 | 0.0 |
13.91
58
41
|
|
60 tháng
(2021-10-14) |
30.66 | 296.61% | 1,110,702 | 1,000 | 0.0 |
9.99
58
41
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/04/2023 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 06/04/2023 |
14.88
|
10 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 05/04/2023 |
15.47
|
1,501 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 04/04/2023 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 03/04/2023 |
14.58
|
13 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 31/03/2023 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 30/03/2023 |
14.94
|
2,201 | 14.88 | 14.94 | 14.88 | 0 | 0 | 0 | |
| 29/03/2023 |
14.88
|
2,000 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 28/03/2023 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 27/03/2023 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 24/03/2023 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 23/03/2023 |
15.47
|
1,000 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 22/03/2023 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 21/03/2023 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 20/03/2023 |
14.88
|
2,000 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 17/03/2023 |
14.34
|
1,000 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 16/03/2023 |
15.47
|
1,000 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 15/03/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 14/03/2023 |
14.58
|
1,000 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 13/03/2023 |
14.88
|
29 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 10/03/2023 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 09/03/2023 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 08/03/2023 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 07/03/2023 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 06/03/2023 |
14.88
|
2,000 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 03/03/2023 |
14.58
|
13 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 02/03/2023 |
14.58
|
1,000 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 01/03/2023 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 28/02/2023 |
15.47
|
13,000 | 14.88 | 15.47 | 14.88 | 0 | 0 | 0 | |
| 27/02/2023 |
14.88
|
2,000 | 14.58 | 14.88 | 14.58 | 0 | 0 | 0 | |
| 24/02/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
| 23/02/2023 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
| 22/02/2023 |
14.28
|
1,000 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
| 21/02/2023 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 20/02/2023 |
16.72
|
300 | 15.77 | 16.72 | 15.77 | 0 | 0 | 0 | |
| 17/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 16/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 15/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 14/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 13/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 10/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 09/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 08/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 07/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 06/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 03/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 02/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 01/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 31/01/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 30/01/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 27/01/2023 |
14.58
|
100 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 26/01/2023 |
24.40
|
3,000 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 25/01/2023 |
24.40
|
3,000 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 24/01/2023 |
24.40
|
3,000 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 23/01/2023 |
24.40
|
3,000 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 20/01/2023 |
24.40
|
3,000 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 19/01/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
| 18/01/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
| 17/01/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
| 16/01/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
| 13/01/2023 |
14.46
|
100 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
| 12/01/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 11/01/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 10/01/2023 |
14.58
|
1,000 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 09/01/2023 |
14.58
|
4,100 | 14.58 | 14.58 | 14.58 | 1,000 | 0 | 0.0 | |
| 06/01/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 05/01/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 04/01/2023 |
14.58
|
100 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 03/01/2023 |
14.28
|
4,000 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
| 30/12/2022 |
14.28
|
3,100 | 12.80 | 14.28 | 12.80 | 0 | 0 | 0 | |
| 29/12/2022 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 28/12/2022 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 27/12/2022: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 27/12/2022 |
14.76
|
445 | 14.28 | 14.76 | 14.28 | 0 | 0 | 0 | |
| 26/12/2022 |
12.85
|
300 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
| 23/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 22/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 21/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 20/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 19/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 16/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 15/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 14/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 13/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 12/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 09/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 08/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 07/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 06/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 05/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 02/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 01/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 30/11/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 29/11/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 28/11/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 25/11/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 24/11/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 23/11/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 22/11/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 21/11/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 18/11/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |