| 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) |
-0.20 | -2.99% | 8,300 | -600 | 0.0 |
6.20
11
6.50
|
|
2 tháng
(2026-07-20) |
-3.40 | -34.34% | 13,300 | -600 | 0.0 |
6.20
11
6.50
|
|
3 tháng
(2026-06-22) |
-3.40 | -34.34% | 13,800 | -600 | 0.0 |
6.20
11
6.50
|
|
6 tháng
(2026-03-23) |
-3.40 | -34.34% | 23,500 | -600 | 0.0 |
6.20
11
6.50
|
|
12 tháng
(2025-09-23) |
-6.79 | -51.10% | 64,300 | 300 | 0.0 |
6.20
13.29
6.50
|
|
24 tháng
(2024-09-30) |
-7.73 | -54.31% | 170,040 | 400 | 0.0 |
5.68
17.42
6.50
|
|
36 tháng
(2023-10-04) |
-10.83 | -62.50% | 376,871 | -26,373 | -0.5 |
5.07
22.48
6.50
|
|
60 tháng
(2021-10-14) |
-21.57 | -76.84% | 1,490,191 | -27,117 | -0.5 |
4.67
28.79
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 17/10/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 16/10/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 15/10/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 14/10/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 11/10/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 11/10/2024 |
15.49
|
1,400 | 15.58 | 15.58 | 15.31 | 0 | 0 | 0 | |
| 10/10/2024 |
15.13
|
6,429 | 15.13 | 15.13 | 14.72 | 0 | 0 | 0 | |
| 09/10/2024 |
15.13
|
8,000 | 15.13 | 15.13 | 14.88 | 0 | 0 | 0 | |
| 08/10/2024 |
16.11
|
700 | 15.21 | 16.11 | 15.21 | 0 | 0 | 0 | |
| 07/10/2024 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
| 04/10/2024 |
15.29
|
3,401 | 15.29 | 15.29 | 15.13 | 0 | 0 | 0 | |
| 03/10/2024 |
15.21
|
2,800 | 15.45 | 15.45 | 15.21 | 0 | 0 | 0 | |
| 02/10/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 01/10/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 30/09/2024 |
14.23
|
6,300 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 27/09/2024 |
14.23
|
30 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 26/09/2024 |
14.23
|
1,000 | 14.39 | 14.39 | 14.23 | 0 | 0 | 0 | |
| 25/09/2024 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 24/09/2024 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 23/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 20/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 19/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 18/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 17/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 16/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 13/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 12/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 11/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 10/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 09/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 06/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 05/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 04/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 03/09/2024 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
| 02/09/2024 |
14.31
|
3,500 | 14.06 | 14.72 | 14.06 | 0 | 0 | 0 | |
| 30/08/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 29/08/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 28/08/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 27/08/2024 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 26/08/2024 |
14.55
|
1 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 23/08/2024 |
14.55
|
200 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 22/08/2024 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 21/08/2024 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 20/08/2024 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 19/08/2024 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 16/08/2024 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 15/08/2024 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 14/08/2024 |
14.55
|
400 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 13/08/2024 |
14.31
|
900 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 12/08/2024 |
14.23
|
300 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 09/08/2024 |
14.14
|
100 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 08/08/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 07/08/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 06/08/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 05/08/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 02/08/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 01/08/2024 |
13.08
|
100 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 31/07/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 30/07/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 29/07/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 26/07/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 25/07/2024 |
13.08
|
100 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 24/07/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 23/07/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 22/07/2024 |
13.00
|
200 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 19/07/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 18/07/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 17/07/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 16/07/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 15/07/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 12/07/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 11/07/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 10/07/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 09/07/2024 |
13.00
|
200 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 08/07/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 05/07/2024 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 04/07/2024 |
14.06
|
300 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 03/07/2024 |
13.98
|
206 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
| 02/07/2024 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 01/07/2024 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 28/06/2024 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 27/06/2024 |
14.06
|
1,200 | 13.90 | 14.06 | 13.90 | 0 | 0 | 0 | |
| 26/06/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 25/06/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 24/06/2024 |
13.90
|
5,100 | 13.74 | 13.90 | 13.74 | 0 | 0 | 0 | |
| 21/06/2024 |
13.74
|
700 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 20/06/2024 |
13.90
|
1,000 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 19/06/2024 |
13.57
|
500 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
| 18/06/2024 |
13.74
|
100 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 17/06/2024 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 14/06/2024 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 13/06/2024 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 12/06/2024 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 11/06/2024 |
11.53
|
600 | 12.02 | 12.02 | 11.53 | 0 | 0 | 0 | |
| 10/06/2024 |
13.74
|
1,310 | 13.08 | 13.74 | 13.08 | 0 | 0 | 0 | |
| 07/06/2024 |
12.67
|
8,800 | 12.67 | 12.67 | 12.59 | 0 | 0 | 0 | |
| 06/06/2024 |
13.00
|
1,100 | 13.16 | 13.16 | 13.00 | 0 | 0 | 0 | |
| 05/06/2024 |
13.00
|
2,600 | 13.16 | 13.16 | 13.00 | 0 | 0 | 0 | |
| 04/06/2024 |
13.16
|
11,200 | 13.16 | 13.33 | 13.16 | 0 | 0 | 0 | |
| 03/06/2024 |
14.55
|
100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |