| 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) |
3.40 | 21.94% | 2,700 | 0 | 0 |
13.20
29.80
18.90
|
|
2 tháng
(2026-07-20) |
3.30 | 21.15% | 4,100 | 0 | 0 |
13.20
29.80
18.90
|
|
3 tháng
(2026-06-22) |
2.90 | 18.12% | 8,600 | 0 | 0 |
13.20
29.80
18.90
|
|
6 tháng
(2026-03-23) |
0.61 | 3.32% | 34,700 | 0 | 0 |
12.32
29.80
18.90
|
|
12 tháng
(2025-09-23) |
0.98 | 5.47% | 48,500 | 0 | 0 |
12.32
29.80
18.90
|
|
24 tháng
(2024-09-30) |
4.77 | 33.71% | 117,862 | -16,900 | -0.3 |
12.32
29.80
18.90
|
|
36 tháng
(2023-10-04) |
3.50 | 22.69% | 169,375 | -13,900 | -0.2 |
11.59
29.80
18.90
|
|
60 tháng
(2021-10-14) |
10.02 | 112.81% | 1,910,206 | -20,100 | -0.3 |
8.88
29.80
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 17/10/2024 |
14.31
|
1 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 16/10/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 15/10/2024 |
14.31
|
100 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 14/10/2024 |
14.22
|
1 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
| 11/10/2024 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
| 10/10/2024 |
14.22
|
101 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
| 09/10/2024 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 08/10/2024 |
15.72
|
0 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 07/10/2024 |
15.72
|
9,300 | 15.72 | 15.72 | 15.72 | 0 | 100 | 0.0 | |
| 04/10/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 03/10/2024 |
14.31
|
200 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 02/10/2024 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
| 01/10/2024 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
| 30/09/2024 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
| 27/09/2024 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
| 26/09/2024 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
| 25/09/2024 |
14.13
|
1 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
| 24/09/2024 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
| 23/09/2024 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
| 20/09/2024 |
14.13
|
100 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
| 19/09/2024 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
| 18/09/2024 |
14.13
|
500 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
| 17/09/2024 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
| 16/09/2024 |
14.13
|
500 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
| 13/09/2024 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
| 12/09/2024 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
| 11/09/2024 |
14.13
|
1,000 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
| 10/09/2024 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 09/09/2024 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 06/09/2024 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 05/09/2024 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 04/09/2024 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 03/09/2024 |
15.46
|
3 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 02/09/2024 |
15.02
|
200 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
| 30/08/2024 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 29/08/2024 |
13.69
|
0 | 13.69 | 13.69 | 13.69 | 0 | 0 | 0 | |
| 28/08/2024 |
13.69
|
6,700 | 14.13 | 14.13 | 13.69 | 0 | 0 | 0 | |
| 27/08/2024 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
| 26/08/2024 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
| 23/08/2024 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
| 22/08/2024 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
| 21/08/2024 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
| 20/08/2024 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
| 19/08/2024 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
| 16/08/2024 |
14.22
|
400 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
| 15/08/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 14/08/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 13/08/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 12/08/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 09/08/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 08/08/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 07/08/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 06/08/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 05/08/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 02/08/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 01/08/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 31/07/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 30/07/2024 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 29/07/2024 |
14.40
|
6,300 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 26/07/2024 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 25/07/2024 |
13.16
|
0 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 24/07/2024 |
13.16
|
1,300 | 13.16 | 13.16 | 13.16 | 0 | 0 | 0 | |
| 23/07/2024 |
13.34
|
500 | 12.54 | 13.34 | 12.54 | 0 | 0 | 0 | |
| 22/07/2024 |
13.78
|
1 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
| 19/07/2024 |
13.78
|
200 | 11.57 | 13.78 | 11.57 | 0 | 0 | 0 | |
| 18/07/2024 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
| 17/07/2024 |
12.81
|
5,000 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 | |
| 16/07/2024 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
| 15/07/2024 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
| 12/07/2024 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
| 11/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/07/2024 |
13.25
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
| 10/07/2024 |
13.25
|
1,900 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 | |
| 09/07/2024 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 08/07/2024 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 05/07/2024 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 04/07/2024 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 03/07/2024 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 02/07/2024 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 01/07/2024 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 28/06/2024 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 27/06/2024 |
12.84
|
5,230 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 26/06/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 25/06/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 24/06/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 21/06/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 20/06/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 19/06/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 18/06/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 17/06/2024 |
14.16
|
200 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 14/06/2024 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 13/06/2024 |
15.24
|
0 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 12/06/2024 |
15.24
|
5,010 | 15.24 | 15.24 | 15.24 | 0 | 0 | 0 | |
| 11/06/2024 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
| 10/06/2024 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
| 07/06/2024 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
| 06/06/2024 |
13.91
|
100 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
| 05/06/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 04/06/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 03/06/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |