| 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) |
-6.60 | -23.24% | 700 | 0 | 0 |
19
28.40
21.80
|
|
2 tháng
(2026-07-23) |
-5.60 | -20.44% | 1,700 | 0 | 0 |
19
28.70
21.80
|
|
3 tháng
(2026-06-23) |
-5.59 | -20.40% | 1,900 | 0 | 0 |
19
28.70
21.80
|
|
6 tháng
(2026-03-25) |
-5.59 | -20.40% | 3,000 | 0 | 0 |
19
28.70
21.80
|
|
12 tháng
(2025-09-26) |
1.26 | 6.13% | 3,400 | 0 | 0 |
19
28.70
21.80
|
|
24 tháng
(2024-10-01) |
7.06 | 47.85% | 7,300 | 0 | 0 |
11.70
28.70
21.80
|
|
36 tháng
(2023-10-09) |
10.47 | 92.45% | 27,600 | 200 | 0.0 |
11.33
28.70
21.80
|
|
60 tháng
(2021-10-18) |
10.48 | 92.56% | 27,600 | 200 | 0.0 |
10.99
28.70
21.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 12/09/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 11/09/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 10/09/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 09/09/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 06/09/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 05/09/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 04/09/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 30/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 29/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 28/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 27/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 26/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 23/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 22/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 21/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 20/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 19/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 16/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 15/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 14/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 13/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 12/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 09/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 08/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 07/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 06/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 05/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 02/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 01/08/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 31/07/2024 |
14.74
|
200 | 14.74 | 14.74 | 14.74 | 200 | 0 | 0.0 | |
| 30/07/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 29/07/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 26/07/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 25/07/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 24/07/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 23/07/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 22/07/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 19/07/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 18/07/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 17/07/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 16/07/2024: Cổ tức tiền mặt tỉ lệ: 5.1% | |||||||||
| 16/07/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 15/07/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 12/07/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 11/07/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 10/07/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 09/07/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 08/07/2024 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 05/07/2024 |
14.74
|
300 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 04/07/2024 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
| 03/07/2024 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
| 02/07/2024 |
13.81
|
100 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
| 01/07/2024 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
| 28/06/2024 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
| 27/06/2024 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
| 26/06/2024 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
| 25/06/2024 |
13.81
|
0 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
| 24/06/2024 |
13.81
|
1,000 | 13.81 | 13.81 | 13.81 | 0 | 0 | 0 | |
| 21/06/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
| 20/06/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
| 19/06/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
| 18/06/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
| 17/06/2024 |
13.35
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
| 14/06/2024 |
13.35
|
300 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 | |
| 13/06/2024 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 12/06/2024 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 11/06/2024 |
14.27
|
0 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 | |
| 10/06/2024 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 07/06/2024 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 06/06/2024 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 05/06/2024 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 04/06/2024 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 03/06/2024 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 31/05/2024 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 30/05/2024 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 29/05/2024 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 28/05/2024 |
13.17
|
100 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 27/05/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 24/05/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 23/05/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 22/05/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 21/05/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 20/05/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 16/05/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 15/05/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 14/05/2024 |
13.08
|
300 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 13/05/2024 |
12.89
|
0 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
| 10/05/2024 |
12.89
|
2,000 | 12.89 | 12.89 | 12.89 | 0 | 0 | 0 | |
| 09/05/2024 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
| 08/05/2024 |
12.43
|
100 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
| 07/05/2024 |
12.43
|
0 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
| 06/05/2024 |
12.43
|
100 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
| 03/05/2024 |
11.60
|
500 | 11.51 | 11.97 | 11.51 | 0 | 0 | 0 | |
| 02/05/2024 |
11.51
|
100 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
| 26/04/2024 |
11.51
|
100 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
| 25/04/2024 |
11.51
|
100 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
| 24/04/2024 |
11.60
|
2,800 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 | |
| 23/04/2024 |
11.60
|
1,100 | 12.06 | 12.06 | 11.60 | 0 | 0 | 0 | |
| 22/04/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 19/04/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |