| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.56 | 3.82% | 8,200 | 0 | 0 |
13.80
18.77
15.30
|
|
2 tháng
(2026-07-23) |
0.94 | 6.54% | 18,900 | 0 | 0 |
13.80
18.77
15.30
|
|
3 tháng
(2026-06-23) |
0.09 | 0.62% | 24,200 | 0 | 0 |
13.80
18.77
15.30
|
|
6 tháng
(2026-03-25) |
0.28 | 1.88% | 47,300 | 0 | 0 |
13.80
18.77
15.30
|
|
12 tháng
(2025-09-26) |
0.75 | 5.16% | 120,600 | 0 | 0 |
13.80
18.77
15.30
|
|
24 tháng
(2024-10-01) |
1.21 | 8.62% | 550,040 | 0 | 0 |
12.47
18.77
15.30
|
|
36 tháng
(2023-10-09) |
-0.45 | -2.88% | 648,657 | 0 | 0 |
12.07
18.77
15.30
|
|
60 tháng
(2021-10-18) |
2.01 | 15.16% | 1,165,365 | 0 | 0 |
12.07
18.77
15.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/02/2025 |
13.36
|
6,100 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 12/02/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 11/02/2025 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 10/02/2025 |
15.14
|
100 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 07/02/2025 |
14.70
|
2,500 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 06/02/2025 |
17.19
|
0 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
| 05/02/2025 |
17.19
|
109 | 17.19 | 17.19 | 17.19 | 0 | 0 | 0 | |
| 04/02/2025 |
15.05
|
106 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
| 24/01/2025 |
13.36
|
6,100 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 23/01/2025 |
15.32
|
100 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 22/01/2025 |
13.36
|
1,500 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 21/01/2025 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 20/01/2025 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 17/01/2025 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 16/01/2025 |
15.32
|
100 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
| 15/01/2025 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 14/01/2025 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 13/01/2025 |
13.36
|
1,000 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 10/01/2025 |
13.36
|
4,400 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 09/01/2025 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 08/01/2025 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 07/01/2025 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
| 06/01/2025 |
13.36
|
2,000 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 03/01/2025 |
13.36
|
5,000 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 02/01/2025 |
13.36
|
3,000 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 31/12/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 30/12/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 27/12/2024 |
14.25
|
100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 26/12/2024 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
| 25/12/2024 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
| 24/12/2024 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
| 23/12/2024 |
13.54
|
2,501 | 13.36 | 13.54 | 13.36 | 0 | 0 | 0 | |
| 20/12/2024 |
13.27
|
1,400 | 13.54 | 13.54 | 13.27 | 0 | 0 | 0 | |
| 19/12/2024 |
12.47
|
2,600 | 13.36 | 13.36 | 12.47 | 0 | 0 | 0 | |
| 18/12/2024 |
14.25
|
600 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 17/12/2024 |
13.27
|
200 | 15.23 | 15.23 | 13.27 | 0 | 0 | 0 | |
| 16/12/2024 |
13.27
|
100 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
| 13/12/2024 |
13.18
|
2,800 | 12.92 | 13.18 | 12.92 | 0 | 0 | 0 | |
| 12/12/2024 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
| 11/12/2024 |
13.27
|
1,700 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
| 10/12/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 09/12/2024 |
13.36
|
200 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 06/12/2024 |
13.45
|
200 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
| 05/12/2024 |
17.28
|
0 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 04/12/2024 |
17.28
|
1 | 17.28 | 17.28 | 17.28 | 0 | 0 | 0 | |
| 03/12/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 02/12/2024 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 29/11/2024 |
14.25
|
400 | 14.34 | 14.34 | 14.25 | 0 | 0 | 0 | |
| 28/11/2024 |
14.25
|
400 | 14.34 | 14.34 | 14.25 | 0 | 0 | 0 | |
| 27/11/2024 |
14.25
|
400 | 14.34 | 14.34 | 14.25 | 0 | 0 | 0 | |
| 26/11/2024 |
14.25
|
400 | 14.34 | 14.34 | 14.25 | 0 | 0 | 0 | |
| 25/11/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 22/11/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 21/11/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 20/11/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 19/11/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 19/11/2024 |
14.25
|
100 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 18/11/2024 |
12.83
|
0 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
| 15/11/2024 |
13.41
|
10 | 12.83 | 12.83 | 12.83 | 0 | 0 | 0 | |
| 14/11/2024 |
13.41
|
1,600 | 11.82 | 13.41 | 11.82 | 0 | 0 | 0 | |
| 13/11/2024 |
13.41
|
1,000 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
| 12/11/2024 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
| 11/11/2024 |
13.41
|
1,601 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
| 08/11/2024 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
| 07/11/2024 |
14.00
|
1,000 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
| 06/11/2024 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 05/11/2024 |
15.09
|
200 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 04/11/2024 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 01/11/2024 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 31/10/2024 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 30/10/2024 |
15.09
|
0 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 29/10/2024 |
15.09
|
100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 | |
| 28/10/2024 |
13.67
|
300 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
| 25/10/2024 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
| 24/10/2024 |
13.67
|
2 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
| 23/10/2024 |
13.67
|
100 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
| 22/10/2024 |
13.41
|
200 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
| 21/10/2024 |
13.41
|
200 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
| 18/10/2024 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
| 17/10/2024 |
13.41
|
300 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 | |
| 16/10/2024 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
| 15/10/2024 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
| 14/10/2024 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
| 11/10/2024 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
| 10/10/2024 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
| 09/10/2024 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
| 08/10/2024 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
| 07/10/2024 |
15.68
|
9 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
| 04/10/2024 |
15.68
|
200 | 13.67 | 15.68 | 13.67 | 0 | 0 | 0 | |
| 03/10/2024 |
16.01
|
101 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
| 02/10/2024 |
14.00
|
5,000 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
| 01/10/2024 |
14.09
|
5,400 | 12.66 | 14.09 | 12.66 | 0 | 0 | 0 | |
| 30/09/2024 |
12.32
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 27/09/2024 |
12.32
|
200 | 15.76 | 15.76 | 12.32 | 0 | 0 | 0 | |
| 26/09/2024 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
| 25/09/2024 |
12.07
|
200 | 15.68 | 15.68 | 12.07 | 0 | 0 | 0 | |
| 24/09/2024 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
| 23/09/2024 |
13.75
|
100 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
| 20/09/2024 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 19/09/2024 |
16.10
|
100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 18/09/2024 |
14.00
|
400 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |