| 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) |
1.20 | 7.50% | 35,700 | 13,100 | 0.2 |
15.10
19.10
17.20
|
|
2 tháng
(2026-07-20) |
1.38 | 8.72% | 84,800 | 18,400 | 0.3 |
15.04
19.10
17.20
|
|
3 tháng
(2026-06-22) |
1.38 | 8.72% | 88,100 | 18,400 | 0.3 |
15.04
19.10
17.20
|
|
6 tháng
(2026-03-23) |
2.28 | 15.31% | 131,900 | 18,400 | 0.3 |
13.38
19.10
17.20
|
|
12 tháng
(2025-09-23) |
2.50 | 16.99% | 736,300 | 17,900 | 0.3 |
12.84
19.10
17.20
|
|
24 tháng
(2024-09-30) |
2.79 | 19.34% | 1,483,345 | -9,200 | -0.2 |
12.84
19.10
17.20
|
|
36 tháng
(2023-10-04) |
3.01 | 21.25% | 2,214,035 | -24,266 | -0.5 |
12.26
19.10
17.20
|
|
60 tháng
(2021-10-14) |
3.88 | 29.16% | 6,643,780 | 221,164 | 4.5 |
10.06
19.10
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/03/2025 |
14.57
|
700 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 06/03/2025 |
14.41
|
100 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
| 05/03/2025 |
14.41
|
235 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
| 04/03/2025 |
14.41
|
200 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
| 03/03/2025 |
14.57
|
1,000 | 14.73 | 14.73 | 14.57 | 0 | 0 | 0 | |
| 28/02/2025 |
14.98
|
500 | 14.41 | 14.98 | 14.41 | 0 | 0 | 0 | |
| 27/02/2025 |
14.41
|
2,001 | 14.49 | 14.49 | 14.41 | 0 | 0 | 0 | |
| 26/02/2025 |
14.57
|
618 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 25/02/2025 |
14.57
|
600 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 24/02/2025 |
14.57
|
608 | 14.98 | 14.98 | 14.33 | 0 | 0 | 0 | |
| 21/02/2025 |
15.54
|
1,001 | 15.71 | 15.71 | 15.54 | 0 | 0 | 0 | |
| 20/02/2025 |
14.41
|
2,000 | 14.25 | 14.41 | 14.25 | 0 | 0 | 0 | |
| 19/02/2025 |
14.57
|
20 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 18/02/2025 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 17/02/2025 |
14.57
|
1,000 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 14/02/2025 |
14.41
|
606 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
| 13/02/2025 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
| 12/02/2025 |
14.82
|
0 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
| 11/02/2025 |
14.82
|
1,800 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
| 10/02/2025 |
14.98
|
3,100 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 07/02/2025 |
14.98
|
700 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 06/02/2025 |
14.98
|
8 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 05/02/2025 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 04/02/2025 |
14.98
|
34 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 03/02/2025 |
14.98
|
500 | 14.41 | 14.98 | 14.41 | 0 | 0 | 0 | |
| 31/01/2025 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
| 30/01/2025 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
| 29/01/2025 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
| 28/01/2025 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
| 27/01/2025 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
| 24/01/2025 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 23/01/2025 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 22/01/2025 |
14.98
|
400 | 16.43 | 16.43 | 14.98 | 0 | 0 | 0 | |
| 21/01/2025 |
14.98
|
18 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 20/01/2025 |
14.98
|
1,000 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 17/01/2025 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 16/01/2025 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 15/01/2025 |
14.98
|
300 | 14.98 | 14.98 | 13.76 | 0 | 0 | 0 | |
| 14/01/2025 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 13/01/2025 |
14.49
|
1,400 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 10/01/2025 |
14.49
|
1,231 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 09/01/2025 |
14.41
|
700 | 14.49 | 14.49 | 14.41 | 0 | 0 | 0 | |
| 08/01/2025 |
14.49
|
2,400 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 07/01/2025 |
14.09
|
200 | 14.01 | 14.09 | 14.01 | 0 | 0 | 0 | |
| 06/01/2025 |
14.65
|
1,000 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 03/01/2025 |
14.65
|
200 | 14.49 | 14.65 | 14.49 | 0 | 0 | 0 | |
| 02/01/2025 |
14.57
|
3 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 01/01/2025 |
14.57
|
1,200 | 14.65 | 14.65 | 14.57 | 0 | 0 | 0 | |
| 31/12/2024 |
14.57
|
1,200 | 14.65 | 14.65 | 14.57 | 0 | 0 | 0 | |
| 30/12/2024 |
14.57
|
600 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 27/12/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 26/12/2024 |
14.98
|
101 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 25/12/2024 |
14.98
|
2,100 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 24/12/2024 |
14.98
|
1,000 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 23/12/2024 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 20/12/2024 |
14.98
|
100 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 19/12/2024 |
14.41
|
3,800 | 14.41 | 14.49 | 14.41 | 0 | 0 | 0 | |
| 18/12/2024 |
15.06
|
21 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
| 17/12/2024 |
15.06
|
100 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
| 16/12/2024 |
14.57
|
1,650 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 13/12/2024 |
14.73
|
100 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 12/12/2024 |
14.65
|
3,400 | 14.90 | 15.14 | 14.65 | 0 | 0 | 0 | |
| 11/12/2024 |
14.65
|
800 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 10/12/2024 |
14.57
|
11,300 | 14.57 | 14.65 | 14.57 | 0 | 0 | 0 | |
| 09/12/2024 |
15.14
|
2,200 | 14.41 | 15.14 | 14.41 | 0 | 0 | 0 | |
| 06/12/2024 |
16.19
|
13,620 | 16.52 | 16.52 | 16.19 | 0 | 0 | 0 | |
| 05/12/2024 |
15.62
|
3,007 | 15.54 | 15.71 | 15.54 | 0 | 0 | 0 | |
| 04/12/2024 |
15.38
|
800 | 15.38 | 15.54 | 15.38 | 0 | 0 | 0 | |
| 03/12/2024 |
15.38
|
16,121 | 15.06 | 15.38 | 15.06 | 0 | 0 | 0 | |
| 02/12/2024 |
14.73
|
440 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 29/11/2024 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
| 28/11/2024 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
| 27/11/2024 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
| 26/11/2024 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
| 25/11/2024 |
14.73
|
800 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 22/11/2024 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 21/11/2024 |
14.90
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 20/11/2024 |
14.82
|
3,300 | 14.73 | 14.82 | 14.73 | 0 | 0 | 0 | |
| 19/11/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 19/11/2024 |
14.98
|
513 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
| 18/11/2024 |
14.49
|
500 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 15/11/2024 |
14.49
|
4,669 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 14/11/2024 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 13/11/2024 |
14.88
|
1 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 12/11/2024 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 11/11/2024 |
14.88
|
3,022 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 08/11/2024 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 07/11/2024 |
14.88
|
5,300 | 14.73 | 14.88 | 14.73 | 0 | 0 | 0 | |
| 06/11/2024 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 05/11/2024 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 04/11/2024 |
14.73
|
1 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 01/11/2024 |
14.73
|
4,620 | 14.33 | 14.73 | 14.33 | 0 | 0 | 0 | |
| 31/10/2024 |
14.80
|
3,000 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 30/10/2024 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 29/10/2024 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 28/10/2024 |
14.88
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 | |
| 25/10/2024 |
14.88
|
5,000 | 14.41 | 14.88 | 14.18 | 0 | 0 | 0 | |
| 24/10/2024 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 23/10/2024 |
14.49
|
200 | 14.41 | 14.49 | 14.41 | 0 | 0 | 0 | |
| 22/10/2024 |
14.41
|
1,200 | 14.57 | 14.80 | 14.26 | 0 | 0 | 0 | |
| 21/10/2024 |
14.73
|
6,201 | 14.57 | 14.73 | 14.57 | 0 | 0 | 0 | |