| 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) |
|
| 03/06/2022 |
13.59
|
14,800 | 13.82 | 13.88 | 13.59 | 0 | 0 | 0 | |
| 02/06/2022 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 01/06/2022 |
15.95
|
100 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 31/05/2022 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 30/05/2022 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 27/05/2022 |
13.88
|
2,400 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 26/05/2022 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 25/05/2022 |
13.82
|
3,900 | 14.11 | 14.11 | 13.82 | 0 | 0 | 0 | |
| 24/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 23/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 20/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 19/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 18/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 17/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 16/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 13/05/2022 |
14.68
|
900 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 12/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 11/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 10/05/2022 |
14.68
|
1 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 09/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 06/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 05/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 04/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 29/04/2022 |
14.68
|
300 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 28/04/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 27/04/2022 |
14.68
|
1,003 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 26/04/2022 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 25/04/2022 |
14.97
|
100 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 22/04/2022 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 21/04/2022 |
13.82
|
725 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 20/04/2022 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 19/04/2022 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 14/04/2022 |
14.97
|
2,000 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 13/04/2022 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 12/04/2022 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 08/04/2022 |
14.97
|
1,000 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 07/04/2022 |
15.26
|
100 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 06/04/2022 |
15.26
|
1 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 05/04/2022 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 04/04/2022 |
15.26
|
1,000 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 01/04/2022 |
14.97
|
100 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 31/03/2022 |
14.97
|
200 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 30/03/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/03/2022 |
15.26
|
2,850 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 29/03/2022 |
15.72
|
101 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 28/03/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 25/03/2022 |
14.99
|
13 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 24/03/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 23/03/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 22/03/2022 |
14.99
|
1,000 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 21/03/2022 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 18/03/2022 |
14.59
|
700 | 14.53 | 14.59 | 14.53 | 0 | 0 | 0 | |
| 17/03/2022 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 16/03/2022 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 15/03/2022 |
15.10
|
300 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 14/03/2022 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 11/03/2022 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 10/03/2022 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 09/03/2022 |
14.14
|
900 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 08/03/2022 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 07/03/2022 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 04/03/2022 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 03/03/2022 |
14.14
|
250 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 02/03/2022 |
14.70
|
2,300 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 01/03/2022 |
14.42
|
100 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
| 28/02/2022 |
14.65
|
100 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 25/02/2022 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 24/02/2022 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 23/02/2022 |
14.65
|
13 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 22/02/2022 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 21/02/2022 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 18/02/2022 |
14.70
|
2,300 | 14.42 | 14.76 | 14.42 | 0 | 0 | 0 | |
| 17/02/2022 |
14.14
|
6,100 | 14.19 | 14.19 | 14.14 | 0 | 0 | 0 | |
| 16/02/2022 |
13.85
|
800 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
| 15/02/2022 |
14.42
|
2,200 | 13.57 | 14.42 | 13.57 | 0 | 0 | 0 | |
| 14/02/2022 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 11/02/2022 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 10/02/2022 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 09/02/2022 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 08/02/2022 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 07/02/2022 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 28/01/2022 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 27/01/2022 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 26/01/2022 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 25/01/2022 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 24/01/2022 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 21/01/2022 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 20/01/2022 |
14.70
|
300 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 19/01/2022 |
14.70
|
2,000 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 18/01/2022 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 17/01/2022 |
14.48
|
400 | 14.42 | 14.48 | 14.42 | 0 | 0 | 0 | |
| 14/01/2022 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
| 13/01/2022 |
14.42
|
400 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
| 12/01/2022 |
13.68
|
1,800 | 13.57 | 13.68 | 13.57 | 0 | 0 | 0 | |
| 11/01/2022 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
| 10/01/2022 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
| 07/01/2022 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
| 06/01/2022 |
13.57
|
2,000 | 14.14 | 14.14 | 13.57 | 0 | 0 | 0 | |
| 05/01/2022 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
| 04/01/2022 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
| 31/12/2021 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |