| 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) |
0.10 | 0.31% | 17,900 | 0 | 0 |
26.20
36.50
32.60
|
|
2 tháng
(2026-07-20) |
0.20 | 0.62% | 43,000 | 0 | 0 |
26.20
36.50
32.60
|
|
3 tháng
(2026-06-22) |
-1.40 | -4.12% | 1,085,200 | 0 | 0 |
26.20
36.50
32.60
|
|
6 tháng
(2026-03-23) |
10.92 | 50.37% | 1,398,900 | 0 | 0 |
17.17
36.50
32.60
|
|
12 tháng
(2025-09-23) |
14.36 | 78.73% | 1,561,200 | 0 | 0 |
13.52
36.50
32.60
|
|
24 tháng
(2024-09-30) |
20.97 | 180.43% | 1,855,420 | 0 | 0 |
8.45
36.50
32.60
|
|
36 tháng
(2023-10-04) |
21.28 | 188.01% | 2,127,038 | 0 | 0 |
7.62
36.50
32.60
|
|
60 tháng
(2021-10-14) |
22.55 | 224.31% | 2,470,137 | 0 | 0 |
6.65
36.50
32.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 17/10/2024 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 16/10/2024 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 15/10/2024 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 14/10/2024 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 11/10/2024 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 10/10/2024 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 09/10/2024 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 08/10/2024 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 07/10/2024 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 04/10/2024 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 03/10/2024 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 02/10/2024 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 01/10/2024 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 30/09/2024 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 27/09/2024 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 26/09/2024 |
11.63
|
20 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 25/09/2024 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 24/09/2024 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 23/09/2024 |
11.63
|
0 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 20/09/2024 |
11.63
|
7,000 | 11.63 | 11.63 | 11.63 | 0 | 0 | 0 | |
| 19/09/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 18/09/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 17/09/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 16/09/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 13/09/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 12/09/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 11/09/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 10/09/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 09/09/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 06/09/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 05/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/09/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 04/09/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 03/09/2024 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
| 02/09/2024 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
| 30/08/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 29/08/2024 |
14.34
|
5 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 28/08/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 27/08/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 26/08/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 23/08/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 22/08/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 21/08/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 20/08/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 19/08/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 16/08/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 15/08/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 14/08/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 13/08/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 12/08/2024 |
14.34
|
1 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 09/08/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 08/08/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 07/08/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 06/08/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 05/08/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 02/08/2024 |
14.34
|
1 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 01/08/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 31/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 30/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 29/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 26/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 25/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 24/07/2024 |
14.34
|
102 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 23/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 22/07/2024 |
14.34
|
0 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 19/07/2024 |
14.34
|
100 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 18/07/2024 |
11.32
|
5 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
| 17/07/2024 |
11.32
|
1,100 | 17.36 | 17.36 | 11.32 | 0 | 0 | 0 | |
| 16/07/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 15/07/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 12/07/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 11/07/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 10/07/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 09/07/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 08/07/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 05/07/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 04/07/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 03/07/2024 |
10.49
|
17,500 | 11.85 | 11.85 | 10.41 | 0 | 0 | 0 | |
| 02/07/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 01/07/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 28/06/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 27/06/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 26/06/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 25/06/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 24/06/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 21/06/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 20/06/2024 |
10.26
|
5 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 19/06/2024 |
10.26
|
4 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 18/06/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 17/06/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 14/06/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 13/06/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 12/06/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 11/06/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 10/06/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 07/06/2024 |
10.26
|
51 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 06/06/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 05/06/2024 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 04/06/2024 |
10.26
|
4,050 | 12.83 | 12.83 | 10.26 | 0 | 0 | 0 | |
| 03/06/2024 |
11.62
|
0 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |