| 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) |
1.90 | 10.67% | 4,100 | 0 | 0 |
17.70
21.10
17.70
|
|
2 tháng
(2026-08-10) |
1.20 | 6.49% | 4,700 | 0 | 0 |
15.50
21.10
17.70
|
|
3 tháng
(2026-07-10) |
-1.30 | -6.19% | 6,700 | 0 | 0 |
15.50
21.10
17.70
|
|
6 tháng
(2026-04-13) |
-1.20 | -5.74% | 27,800 | -400 | 0.0 |
15.50
23
17.70
|
|
12 tháng
(2025-10-13) |
7.86 | 66.41% | 354,600 | -300 | 0.0 |
11.84
38.30
17.70
|
|
24 tháng
(2024-10-18) |
7.53 | 61.91% | 431,918 | -200 | 0.0 |
11.45
38.30
17.70
|
|
36 tháng
(2023-10-24) |
8.85 | 81.61% | 441,516 | -200 | 0.0 |
9.34
38.30
17.70
|
|
60 tháng
(2021-11-03) |
8.70 | 79.16% | 544,987 | -200 | 0.0 |
7.38
38.30
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 25/03/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 24/03/2025 |
15.48
|
18 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 21/03/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 20/03/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 19/03/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 18/03/2025 |
15.48
|
1,500 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 17/03/2025 |
13.77
|
200 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 14/03/2025 |
15.48
|
1,700 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 13/03/2025 |
15.48
|
10 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 12/03/2025 |
15.48
|
10 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 11/03/2025 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 10/03/2025 |
15.48
|
400 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 07/03/2025 |
15.48
|
804 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 | |
| 06/03/2025 |
17.02
|
2,810 | 14.93 | 17.02 | 14.93 | 0 | 0 | 0 | |
| 05/03/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 05/03/2025 |
15.48
|
2,100 | 14.31 | 15.48 | 14.31 | 0 | 0 | 0 | |
| 04/03/2025 |
14.31
|
5,301 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 03/03/2025 |
14.17
|
9,035 | 13.60 | 14.17 | 13.60 | 100 | 0 | 0.0 | |
| 28/02/2025 |
13.60
|
102 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 27/02/2025 |
13.60
|
611 | 13.67 | 13.67 | 13.46 | 0 | 0 | 0 | |
| 26/02/2025 |
13.60
|
600 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 25/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 24/02/2025 |
13.24
|
8 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 21/02/2025 |
13.24
|
1 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 20/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 19/02/2025 |
13.24
|
13 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 18/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 17/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 14/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 13/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 12/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 11/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 10/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 07/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 06/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 05/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 04/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 24/01/2025 |
13.24
|
50 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 23/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 22/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 21/01/2025 |
13.24
|
400 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 20/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 17/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 16/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 15/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 14/01/2025 |
13.24
|
100 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 13/01/2025 |
13.24
|
100 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 10/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 09/01/2025 |
13.24
|
100 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 08/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 07/01/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 06/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 03/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 02/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 31/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 30/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 27/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 26/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 25/12/2024 |
13.24
|
400 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 24/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 23/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 20/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 19/12/2024 |
13.24
|
400 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 18/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 17/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 16/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 13/12/2024 |
13.24
|
100 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 12/12/2024 |
13.24
|
100 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 11/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 10/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 09/12/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 06/12/2024 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
| 05/12/2024 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
| 04/12/2024 |
11.81
|
100 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
| 03/12/2024 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 | |
| 02/12/2024 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
| 29/11/2024 |
12.74
|
200 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
| 28/11/2024 |
12.74
|
200 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
| 27/11/2024 |
12.74
|
200 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
| 26/11/2024 |
12.74
|
200 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
| 25/11/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 22/11/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 21/11/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 20/11/2024 |
13.24
|
400 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 19/11/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 18/11/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 15/11/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 14/11/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 13/11/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 12/11/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 11/11/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 08/11/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 07/11/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 06/11/2024 |
13.24
|
100 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 05/11/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 04/11/2024 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 01/11/2024 |
13.24
|
600 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 31/10/2024 |
13.24
|
519 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 30/10/2024 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
| 29/10/2024 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |