| 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) |
-2.10 | -13.21% | 1,100 | 0 | 0 |
13
15.90
13
|
|
2 tháng
(2026-08-10) |
0.80 | 6.15% | 152,400 | 0 | 0 |
13
15.95
13
|
|
3 tháng
(2026-07-10) |
-1.52 | -9.93% | 288,700 | 0 | 0 |
12.60
15.95
13
|
|
6 tháng
(2026-04-13) |
1.22 | 9.68% | 295,000 | 0 | 0 |
12.58
15.95
13
|
|
12 tháng
(2025-10-13) |
0.99 | 7.69% | 361,200 | -400 | 0.0 |
11.05
15.95
13
|
|
24 tháng
(2024-10-18) |
1.66 | 13.63% | 1,151,600 | -5,600 | -0.1 |
10.50
15.95
13
|
|
36 tháng
(2023-10-24) |
3.29 | 31.27% | 1,940,700 | -124,560 | -1.7 |
10.50
15.95
13
|
|
60 tháng
(2021-11-03) |
3.81 | 38.08% | 6,317,100 | -128,562 | -2.7 |
5.93
15.95
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
| 25/10/2024 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
| 24/10/2024 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
| 23/10/2024 |
12.88
|
100 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
| 22/10/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 21/10/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 18/10/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 17/10/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 16/10/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 15/10/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 14/10/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 11/10/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 10/10/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 09/10/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 08/10/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 07/10/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 04/10/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 03/10/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 02/10/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 01/10/2024 |
12.14
|
8,500 | 12.41 | 12.41 | 12.14 | 0 | 0 | 0 | |
| 30/09/2024 |
12.41
|
100 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 27/09/2024 |
12.14
|
400 | 12.19 | 12.19 | 12.14 | 0 | 400 | 0.0 | |
| 26/09/2024 |
12.75
|
100 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 25/09/2024 |
12.54
|
600 | 12.62 | 12.62 | 12.54 | 0 | 0 | 0 | |
| 24/09/2024 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
| 23/09/2024 |
13.45
|
18,000 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
| 20/09/2024 |
13.66
|
600 | 12.93 | 13.66 | 12.93 | 0 | 0 | 0 | |
| 19/09/2024 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 18/09/2024 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 17/09/2024 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 16/09/2024 |
13.88
|
600 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 13/09/2024 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 12/09/2024 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 11/09/2024 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 10/09/2024 |
13.88
|
200 | 12.71 | 13.88 | 12.71 | 0 | 0 | 0 | |
| 09/09/2024 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
| 06/09/2024 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
| 05/09/2024 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
| 04/09/2024 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
| 30/08/2024 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
| 29/08/2024 |
13.66
|
0 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
| 28/08/2024 |
13.66
|
100 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
| 27/08/2024 |
13.71
|
100 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
| 26/08/2024 |
12.84
|
2,000 | 12.14 | 12.84 | 12.14 | 0 | 0 | 0 | |
| 23/08/2024 |
12.84
|
0 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 22/08/2024 |
12.84
|
100 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 | |
| 21/08/2024 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
| 20/08/2024 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
| 19/08/2024 |
13.79
|
0 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
| 16/08/2024 |
13.79
|
3,500 | 12.93 | 13.79 | 12.93 | 0 | 300 | 0.0 | |
| 15/08/2024 |
12.93
|
1,300 | 12.14 | 12.93 | 12.14 | 0 | 0 | 0 | |
| 14/08/2024 |
13.01
|
1,200 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
| 13/08/2024 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 12/08/2024 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 09/08/2024 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 08/08/2024 |
13.88
|
200 | 12.58 | 13.88 | 12.58 | 0 | 0 | 0 | |
| 07/08/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 06/08/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 05/08/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 02/08/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 01/08/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 31/07/2024 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 30/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 30/07/2024 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
| 29/07/2024 |
13.45
|
1,100 | 13.53 | 13.61 | 13.45 | 0 | 0 | 0 | |
| 26/07/2024 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
| 25/07/2024 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
| 24/07/2024 |
13.04
|
900 | 13.93 | 13.93 | 13.04 | 0 | 0 | 0 | |
| 23/07/2024 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
| 22/07/2024 |
13.04
|
10,000 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 | |
| 19/07/2024 |
13.04
|
5,400 | 13.53 | 13.53 | 13.04 | 0 | 0 | 0 | |
| 18/07/2024 |
13.57
|
6,100 | 13.04 | 13.57 | 13.04 | 0 | 0 | 0 | |
| 17/07/2024 |
13.45
|
6,600 | 12.59 | 13.45 | 12.59 | 0 | 0 | 0 | |
| 16/07/2024 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
| 15/07/2024 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
| 12/07/2024 |
12.67
|
2,600 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
| 11/07/2024 |
12.67
|
12,200 | 12.63 | 12.67 | 12.63 | 0 | 0 | 0 | |
| 10/07/2024 |
12.18
|
14,600 | 11.82 | 12.18 | 11.82 | 0 | 0 | 0 | |
| 09/07/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 08/07/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 05/07/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 04/07/2024 |
11.41
|
2,000 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 03/07/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 02/07/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 01/07/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 28/06/2024 |
11.41
|
5,000 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 27/06/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 26/06/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 25/06/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 24/06/2024 |
11.41
|
100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 21/06/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 20/06/2024 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 19/06/2024 |
11.41
|
7,500 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 18/06/2024 |
11.41
|
100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 17/06/2024 |
11.41
|
100 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
| 14/06/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 13/06/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 12/06/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 11/06/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 10/06/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
| 07/06/2024 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |