| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
5.50 | 18.33% | 3,200 | 0 | 0 |
30
36.50
35.50
|
|
2 tháng
(2026-07-16) |
3.10 | 9.57% | 645,300 | 0 | 0 |
29.30
36.50
35.50
|
|
3 tháng
(2026-06-16) |
2.50 | 7.58% | 1,070,300 | 0 | 0 |
29.30
36.50
35.50
|
|
6 tháng
(2026-03-18) |
13.10 | 58.48% | 1,389,100 | 0 | 0 |
17.17
36.50
35.50
|
|
12 tháng
(2025-09-19) |
18.78 | 112.32% | 1,550,100 | -4,000 | -0.1 |
13.52
36.50
35.50
|
|
24 tháng
(2024-09-24) |
23.87 | 205.38% | 1,845,764 | -4,050 | -0.1 |
8.45
36.50
35.50
|
|
36 tháng
(2023-10-06) |
23.80 | 203.51% | 2,094,658 | -71,250 | -1.1 |
7.62
36.50
35.50
|
|
60 tháng
(2021-10-11) |
26.97 | 316.01% | 2,481,361 | -71,250 | -1.1 |
6.65
36.50
35.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/10/2022 |
13.05
|
8,000 | 13.21 | 13.21 | 11.09 | 0 | 0 | 0 | |
| 30/09/2022 |
13.21
|
3,100 | 13.05 | 13.96 | 12.83 | 0 | 0 | 0 | |
| 29/09/2022 |
13.05
|
7,700 | 11.39 | 13.05 | 13.05 | 0 | 0 | 0 | |
| 28/09/2022 |
11.39
|
100 | 9.96 | 11.39 | 11.39 | 0 | 0 | 0 | |
| 27/09/2022 |
9.96
|
100 | 11.70 | 11.70 | 9.96 | 0 | 0 | 0 | |
| 26/09/2022 |
11.70
|
100 | 13.51 | 13.51 | 11.70 | 0 | 0 | 0 | |
| 23/09/2022 |
13.51
|
0 | 13.66 | 13.51 | 13.66 | 0 | 0 | 0 | |
| 22/09/2022 |
13.66
|
3,300 | 13.58 | 13.66 | 11.55 | 0 | 0 | 0 | |
| 21/09/2022 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
| 20/09/2022 |
13.58
|
5,400 | 12.90 | 13.66 | 12.98 | 0 | 0 | 0 | |
| 19/09/2022 |
12.90
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 16/09/2022 |
12.90
|
100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 | |
| 15/09/2022 |
12.90
|
14,280 | 12.98 | 14.87 | 12.83 | 0 | 0 | 0 | |
| 14/09/2022 |
12.98
|
0 | 11.47 | 12.98 | 11.47 | 0 | 0 | 0 | |
| 13/09/2022 |
11.47
|
75 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 | |
| 12/09/2022 |
11.47
|
170 | 12.98 | 12.98 | 11.47 | 0 | 0 | 0 | |
| 09/09/2022 |
12.98
|
0 | 11.47 | 12.98 | 12.98 | 0 | 0 | 0 | |
| 08/09/2022 |
11.47
|
1,700 | 11.39 | 13.05 | 11.47 | 0 | 0 | 0 | |
| 07/09/2022 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 | |
| 06/09/2022 |
11.39
|
100 | 9.96 | 11.39 | 11.39 | 0 | 0 | 0 | |
| 05/09/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/09/2022 |
9.96
|
1,500 | 8.68 | 9.96 | 9.96 | 0 | 0 | 0 | |
| 31/08/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 30/08/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 29/08/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 26/08/2022 |
8.68
|
100 | 7.59 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 25/08/2022 |
7.59
|
100 | 6.65 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 24/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 23/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 22/08/2022 |
6.65
|
50 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 19/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 18/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 17/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 16/08/2022 |
6.65
|
5 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 15/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 12/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 11/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 10/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 09/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 08/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 05/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 04/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 03/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 02/08/2022 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 01/08/2022 |
6.65
|
100 | 10.99 | 10.99 | 6.65 | 0 | 0 | 0 | |
| 29/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 28/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 27/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 26/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 25/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 22/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 21/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 20/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 19/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 18/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 15/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 14/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 13/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 12/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 11/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 08/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 07/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 06/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 05/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 04/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 01/07/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 30/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 29/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 28/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 27/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 24/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 23/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 22/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 21/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 20/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 17/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 16/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 15/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 14/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 13/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 10/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 09/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 08/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 07/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 06/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 03/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 02/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 01/06/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 31/05/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 30/05/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 27/05/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 26/05/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 25/05/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 24/05/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 23/05/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 20/05/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 19/05/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 18/05/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 17/05/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 16/05/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 13/05/2022 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |