| 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) |
-3.10 | -16.49% | 1,500 | 0 | 0 |
15.70
26
15.70
|
|
2 tháng
(2026-07-20) |
-10.10 | -39.15% | 3,100 | 0 | 0 |
15.70
26.40
15.70
|
|
3 tháng
(2026-06-22) |
-9.20 | -36.95% | 5,300 | 0 | 0 |
15.70
26.40
15.70
|
|
6 tháng
(2026-03-23) |
-6.90 | -30.53% | 6,400 | -100 | 0.0 |
15.70
26.40
15.70
|
|
12 tháng
(2025-09-23) |
0.19 | 1.23% | 16,000 | 400 | 0.0 |
14.67
26.40
15.70
|
|
24 tháng
(2024-09-30) |
-0.01 | -0.08% | 101,768 | -4,000 | -0.1 |
9.69
26.40
15.70
|
|
36 tháng
(2023-10-04) |
4.42 | 39.15% | 184,280 | -10,933 | -0.2 |
9.69
26.40
15.70
|
|
60 tháng
(2021-10-14) |
4.88 | 45.06% | 321,452 | -26,670 | -0.4 |
9.30
26.40
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/05/2024 |
13.70
|
26,370 | 11.96 | 13.70 | 11.96 | 0 | 0 | 0 | |
| 30/05/2024 |
11.96
|
21,132 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 | |
| 29/05/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 28/05/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 27/05/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 24/05/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 23/05/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 22/05/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 21/05/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 20/05/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 17/05/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 16/05/2024 |
14.05
|
1 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 15/05/2024 |
14.05
|
3,800 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 14/05/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 13/05/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 10/05/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 09/05/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 08/05/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 07/05/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 06/05/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 03/05/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 02/05/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 01/05/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 30/04/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 29/04/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 26/04/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 25/04/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 24/04/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 23/04/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 22/04/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 19/04/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 18/04/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 17/04/2024 |
13.97
|
1,400 | 13.97 | 14.49 | 13.97 | 0 | 0 | 0 | |
| 16/04/2024 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
| 15/04/2024 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
| 12/04/2024 |
13.97
|
60 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
| 11/04/2024 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
| 10/04/2024 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
| 09/04/2024 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
| 08/04/2024 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
| 05/04/2024 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
| 04/04/2024 |
13.97
|
0 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
| 03/04/2024 |
13.97
|
50 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
| 02/04/2024 |
13.97
|
400 | 13.97 | 13.97 | 13.97 | 0 | 0 | 0 | |
| 01/04/2024 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 29/03/2024 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 28/03/2024 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 27/03/2024 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 26/03/2024 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 25/03/2024 |
13.09
|
200 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 | |
| 22/03/2024 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 21/03/2024 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 20/03/2024 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 19/03/2024 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 18/03/2024 |
13.53
|
2 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 15/03/2024 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 14/03/2024 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 13/03/2024 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 12/03/2024 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 11/03/2024 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 08/03/2024 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 07/03/2024 |
13.53
|
50 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 06/03/2024 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 05/03/2024 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 04/03/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 04/03/2024 |
13.53
|
1,000 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 01/03/2024 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 29/02/2024 |
13.44
|
100 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 28/02/2024 |
13.52
|
900 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
| 27/02/2024 |
13.52
|
400 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
| 26/02/2024 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
| 23/02/2024 |
13.52
|
0 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
| 22/02/2024 |
13.52
|
100 | 13.52 | 13.52 | 13.52 | 0 | 0 | 0 | |
| 21/02/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 20/02/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 19/02/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 16/02/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 15/02/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 14/02/2024 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
| 13/02/2024 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
| 12/02/2024 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
| 09/02/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 08/02/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 07/02/2024 |
13.60
|
18 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 06/02/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 05/02/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 02/02/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 01/02/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 31/01/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 30/01/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 29/01/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 26/01/2024 |
13.60
|
108 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 25/01/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 24/01/2024 |
13.60
|
200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 23/01/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 22/01/2024 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 19/01/2024 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
| 18/01/2024 |
12.24
|
6,407 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
| 17/01/2024 |
12.24
|
4 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
| 16/01/2024 |
12.24
|
900 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
| 15/01/2024 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |