| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
3.80 | 38% | 32,200 | 0 | 0 |
9.70
14.10
11.80
|
|
2 tháng
(2026-08-05) |
5.05 | 57.72% | 211,600 | 0 | 0 |
8.75
14.10
11.80
|
|
3 tháng
(2026-07-06) |
5.72 | 70.86% | 216,000 | 0 | 0 |
6.26
14.10
11.80
|
|
6 tháng
(2026-04-07) |
3.84 | 38.54% | 221,800 | 0 | 0 |
6.26
14.10
11.80
|
|
12 tháng
(2025-10-09) |
2.69 | 24.26% | 263,900 | 0 | 0 |
6.26
14.10
11.80
|
|
24 tháng
(2024-10-14) |
3.70 | 36.69% | 373,012 | 0 | 0 |
6.23
15.28
11.80
|
|
36 tháng
(2023-10-20) |
-5.27 | -27.63% | 525,798 | 0 | 0 |
6.23
21.09
11.80
|
|
60 tháng
(2021-11-01) |
0.07 | 0.49% | 777,257 | 200 | 0.0 |
6.23
21.09
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/08/2023 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 14/08/2023 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 11/08/2023 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 10/08/2023 |
14.58
|
200 | 16.49 | 16.49 | 14.58 | 0 | 0 | 0 | |
| 09/08/2023 |
14.36
|
100 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 08/08/2023 |
14.86
|
100 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
| 07/08/2023 |
15.42
|
100 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 04/08/2023 |
15.42
|
400 | 15.42 | 15.42 | 15.42 | 0 | 0 | 0 | |
| 03/08/2023 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 02/08/2023 |
13.74
|
100 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 | |
| 01/08/2023 |
10.49
|
1,000 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
| 31/07/2023 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 28/07/2023 |
15.70
|
1,000 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 27/07/2023 |
6.23
|
900 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 26/07/2023 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 25/07/2023 |
15.70
|
3,300 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 24/07/2023 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 21/07/2023 |
14.58
|
3,500 | 14.36 | 14.58 | 14.36 | 0 | 0 | 0 | |
| 20/07/2023 |
14.25
|
600 | 15.87 | 15.87 | 14.25 | 0 | 0 | 0 | |
| 19/07/2023 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 18/07/2023 |
14.92
|
16,000 | 14.92 | 14.92 | 14.81 | 0 | 0 | 0 | |
| 17/07/2023 |
14.92
|
200 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 14/07/2023 |
14.92
|
100 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 13/07/2023 |
15.14
|
200 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 12/07/2023 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 11/07/2023 |
15.70
|
200 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 10/07/2023 |
16.77
|
100 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0 | |
| 07/07/2023 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 06/07/2023 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 05/07/2023 |
15.70
|
100 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 04/07/2023 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 03/07/2023 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 30/06/2023 |
6.23
|
900 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 29/06/2023 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 28/06/2023 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 27/06/2023 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 26/06/2023 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 23/06/2023 |
15.76
|
0 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 22/06/2023 |
15.76
|
300 | 15.70 | 15.76 | 15.70 | 0 | 0 | 0 | |
| 21/06/2023 |
15.70
|
500 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
| 20/06/2023 |
6.23
|
900 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 19/06/2023 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 16/06/2023 |
15.14
|
1,000 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 15/06/2023 |
15.37
|
3,200 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 14/06/2023 |
15.37
|
800 | 15.42 | 15.42 | 15.37 | 0 | 0 | 0 | |
| 13/06/2023 |
6.23
|
900 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 12/06/2023 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 09/06/2023 |
14.92
|
7,400 | 15.59 | 15.70 | 13.63 | 0 | 0 | 0 | |
| 08/06/2023: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 08/06/2023 |
15.59
|
1,900 | 16.27 | 16.27 | 15.59 | 0 | 0 | 0 | |
| 07/06/2023 |
16.38
|
4,700 | 16.48 | 16.48 | 16.23 | 0 | 0 | 0 | |
| 06/06/2023 |
16.53
|
18,100 | 16.02 | 16.53 | 16.02 | 0 | 0 | 0 | |
| 05/06/2023 |
16.02
|
4,400 | 16.28 | 16.53 | 14.55 | 0 | 0 | 0 | |
| 02/06/2023 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 01/06/2023 |
14.75
|
1,800 | 14.24 | 14.75 | 14.24 | 0 | 0 | 0 | |
| 31/05/2023 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 30/05/2023 |
13.99
|
600 | 15.26 | 15.26 | 13.78 | 0 | 0 | 0 | |
| 29/05/2023 |
14.24
|
900 | 14.24 | 14.50 | 14.24 | 0 | 0 | 0 | |
| 26/05/2023 |
14.75
|
600 | 13.99 | 14.75 | 13.99 | 0 | 0 | 0 | |
| 25/05/2023 |
13.73
|
800 | 13.99 | 13.99 | 13.73 | 0 | 0 | 0 | |
| 24/05/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 23/05/2023 |
13.99
|
100 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 22/05/2023 |
14.75
|
900 | 15.21 | 15.21 | 13.99 | 0 | 0 | 0 | |
| 19/05/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 18/05/2023 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 17/05/2023 |
15.21
|
200 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
| 16/05/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 15/05/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 12/05/2023 |
13.99
|
200 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 11/05/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 10/05/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 09/05/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 08/05/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 05/05/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 04/05/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 28/04/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 27/04/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 26/04/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 25/04/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 24/04/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 21/04/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 20/04/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 19/04/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 18/04/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 17/04/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 14/04/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 13/04/2023 |
13.99
|
200 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 12/04/2023 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 11/04/2023 |
15.46
|
0 | 15.46 | 15.46 | 15.46 | 0 | 0 | 0 | |
| 10/04/2023 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 07/04/2023 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
| 06/04/2023 |
13.58
|
200 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 05/04/2023 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 04/04/2023 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 03/04/2023 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
| 31/03/2023 |
13.58
|
1,103 | 13.63 | 13.63 | 13.58 | 0 | 0 | 0 | |
| 30/03/2023 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
| 29/03/2023 |
11.44
|
900 | 13.43 | 13.43 | 11.44 | 0 | 0 | 0 | |
| 28/03/2023 |
13.43
|
200 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
| 27/03/2023 |
13.43
|
0 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
| 24/03/2023 |
13.43
|
200 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |