| 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) |
0.10 | 0.31% | 17,900 | 0 | 0 |
26.20
36.50
32.60
|
|
2 tháng
(2026-07-20) |
0.20 | 0.62% | 43,000 | 0 | 0 |
26.20
36.50
32.60
|
|
3 tháng
(2026-06-22) |
-1.40 | -4.12% | 1,085,200 | 0 | 0 |
26.20
36.50
32.60
|
|
6 tháng
(2026-03-23) |
10.92 | 50.37% | 1,398,900 | 0 | 0 |
17.17
36.50
32.60
|
|
12 tháng
(2025-09-23) |
14.36 | 78.73% | 1,561,200 | 0 | 0 |
13.52
36.50
32.60
|
|
24 tháng
(2024-09-30) |
20.97 | 180.43% | 1,855,420 | 0 | 0 |
8.45
36.50
32.60
|
|
36 tháng
(2023-10-04) |
21.28 | 188.01% | 2,127,038 | 0 | 0 |
7.62
36.50
32.60
|
|
60 tháng
(2021-10-14) |
22.55 | 224.31% | 2,470,137 | 0 | 0 |
6.65
36.50
32.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/11/2022 |
12.00
|
400 | 11.92 | 13.66 | 12.00 | 0 | 0 | 0 | |
| 16/11/2022 |
11.92
|
100 | 10.41 | 11.92 | 11.92 | 0 | 0 | 0 | |
| 15/11/2022 |
10.41
|
100 | 9.06 | 10.41 | 10.41 | 0 | 0 | 0 | |
| 14/11/2022 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 11/11/2022 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 10/11/2022 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 09/11/2022 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 08/11/2022 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 07/11/2022 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 04/11/2022 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 03/11/2022 |
9.06
|
100 | 10.64 | 10.64 | 9.06 | 0 | 0 | 0 | |
| 02/11/2022 |
10.64
|
100 | 12.38 | 12.38 | 10.64 | 0 | 0 | 0 | |
| 01/11/2022 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 31/10/2022 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 28/10/2022 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 27/10/2022 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 26/10/2022 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 25/10/2022 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 24/10/2022 |
12.38
|
0 | 12.38 | 12.38 | 12.38 | 0 | 0 | 0 | |
| 21/10/2022 |
12.38
|
0 | 9.51 | 12.38 | 9.51 | 0 | 0 | 0 | |
| 20/10/2022 |
9.51
|
700 | 11.17 | 12.83 | 9.51 | 0 | 0 | 0 | |
| 19/10/2022 |
11.17
|
100 | 13.05 | 13.05 | 11.17 | 0 | 0 | 0 | |
| 18/10/2022 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 17/10/2022 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 14/10/2022 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 13/10/2022 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 12/10/2022 |
13.05
|
0 | 11.24 | 13.05 | 11.24 | 0 | 0 | 0 | |
| 11/10/2022 |
11.24
|
10,200 | 13.05 | 13.05 | 11.17 | 0 | 0 | 0 | |
| 10/10/2022 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 07/10/2022 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 06/10/2022 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 05/10/2022 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 04/10/2022 |
13.05
|
1 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 03/10/2022 |
13.05
|
8,000 | 13.21 | 13.21 | 11.09 | 0 | 0 | 0 | |
| 30/09/2022 |
13.21
|
3,100 | 13.05 | 13.96 | 12.83 | 0 | 0 | 0 | |
| 29/09/2022 |
13.05
|
7,700 | 11.39 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 28/09/2022 |
11.39
|
100 | 9.96 | 11.39 | 11.39 | 0 | 0 | 0 | |
| 27/09/2022 |
9.96
|
100 | 11.70 | 11.70 | 9.96 | 0 | 0 | 0 | |
| 26/09/2022 |
11.70
|
100 | 13.51 | 13.51 | 11.70 | 0 | 0 | 0 | |
| 23/09/2022 |
13.51
|
0 | 13.66 | 13.51 | 13.66 | 0 | 0 | 0 | |
| 22/09/2022 |
13.66
|
3,300 | 13.58 | 13.66 | 11.55 | 0 | 0 | 0 | |
| 21/09/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 20/09/2022 |
13.58
|
5,400 | 12.90 | 13.66 | 12.98 | 0 | 0 | 0 | |
| 19/09/2022 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 16/09/2022 |
12.90
|
100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 15/09/2022 |
12.90
|
14,280 | 12.98 | 14.87 | 12.83 | 0 | 0 | 0 | |
| 14/09/2022 |
12.98
|
0 | 11.47 | 12.98 | 11.47 | 0 | 0 | 0 | |
| 13/09/2022 |
11.47
|
75 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 12/09/2022 |
11.47
|
170 | 12.98 | 12.98 | 11.47 | 0 | 0 | 0 | |
| 09/09/2022 |
12.98
|
0 | 11.47 | 12.98 | 12.98 | 0 | 0 | 0 | |
| 08/09/2022 |
11.47
|
1,700 | 11.39 | 13.05 | 11.47 | 0 | 0 | 0 | |
| 07/09/2022 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
| 06/09/2022 |
11.39
|
100 | 9.96 | 11.39 | 11.39 | 0 | 0 | 0 | |
| 05/09/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/09/2022 |
9.96
|
1,500 | 8.68 | 9.96 | 9.96 | 0 | 0 | 0 | |
| 31/08/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 30/08/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 29/08/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 26/08/2022 |
8.68
|
100 | 7.59 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 25/08/2022 |
7.59
|
100 | 6.65 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 24/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 23/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 22/08/2022 |
6.65
|
50 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 19/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 18/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 17/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 16/08/2022 |
6.65
|
5 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 15/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 12/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 11/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 10/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 09/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 08/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 05/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 04/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 03/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 02/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 01/08/2022 |
6.65
|
100 | 10.99 | 10.99 | 6.65 | 0 | 0 | 0 | |
| 29/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 28/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 27/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 26/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 25/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 22/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 21/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 20/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 19/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 18/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 15/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 14/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 13/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 12/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 11/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 08/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 07/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 06/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 05/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 04/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 01/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 30/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 29/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |