| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
1.50 | 3.75% | 19,400 | 0 | 0 |
35.50
42.50
35.50
|
|
2 tháng
(2026-08-10) |
-2.50 | -5.68% | 25,600 | 0 | 0 |
35.50
44.20
35.50
|
|
3 tháng
(2026-07-10) |
-0.50 | -1.19% | 35,100 | 0 | 0 |
35.50
45
35.50
|
|
6 tháng
(2026-04-13) |
-10.40 | -20.04% | 64,700 | 0 | 0 |
35.50
51.90
35.50
|
|
12 tháng
(2025-10-13) |
11.66 | 39.08% | 109,800 | 0 | 0 |
28.73
58
35.50
|
|
24 tháng
(2024-10-18) |
23.56 | 131.28% | 241,289 | 0 | 0 |
15.69
58
35.50
|
|
36 tháng
(2023-10-24) |
26.38 | 174.47% | 478,560 | -1,000 | 0.0 |
14.82
58
35.50
|
|
60 tháng
(2021-11-03) |
25.99 | 167.63% | 992,469 | 0 | 0.0 |
9.99
58
35.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 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 | |
| 17/11/2022 |
9.99
|
101 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 16/11/2022 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
| 15/11/2022 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
| 14/11/2022 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
| 11/11/2022 |
11.51
|
200 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
| 10/11/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 09/11/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 08/11/2022 |
13.50
|
300 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 07/11/2022 |
11.74
|
100 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
| 04/11/2022 |
12.85
|
1,000 | 14.61 | 14.61 | 12.85 | 0 | 0 | 0 | |
| 03/11/2022 |
13.96
|
1,900 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
| 02/11/2022 |
12.15
|
100 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 01/11/2022 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 31/10/2022 |
14.32
|
400 | 14.14 | 14.32 | 14.14 | 0 | 0 | 0 | |
| 28/10/2022 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 27/10/2022 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 26/10/2022 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |