| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
1.90 | 4.51% | 8,200 | 0 | 0 |
41.50
45
44
|
|
2 tháng
(2026-06-08) |
2.80 | 6.80% | 18,000 | 0 | 0 |
40
45
44
|
|
3 tháng
(2026-05-07) |
-0.50 | -1.12% | 26,000 | 0 | 0 |
38
45
44
|
|
6 tháng
(2026-02-06) |
10.67 | 32% | 60,400 | 0 | 0 |
33.33
58
44
|
|
12 tháng
(2025-08-11) |
15.92 | 56.72% | 96,900 | 0 | 0 |
28.08
58
44
|
|
24 tháng
(2024-08-15) |
25.81 | 141.83% | 257,017 | 0 | 0 |
17.94
58
44
|
|
36 tháng
(2023-08-21) |
28.58 | 185.30% | 533,389 | -1,000 | -0.0 |
13.91
58
44
|
|
60 tháng
(2021-08-31) |
36.10 | 456.90% | 994,263 | 0 | -0.0 |
7.90
58
44
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2022 |
15.19
|
100 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 | |
| 29/07/2022 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
| 28/07/2022 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
| 27/07/2022 |
13.56
|
2,100 | 13.50 | 13.61 | 13.50 | 0 | 0 | 0 | |
| 26/07/2022 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 25/07/2022 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 22/07/2022 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 21/07/2022 |
13.44
|
200 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 20/07/2022 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
| 19/07/2022 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
| 18/07/2022 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
| 15/07/2022 |
13.21
|
0 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
| 14/07/2022 |
13.21
|
100 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
| 13/07/2022 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
| 12/07/2022 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
| 11/07/2022 |
11.51
|
103 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
| 08/07/2022 |
13.50
|
68 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 07/07/2022 |
13.73
|
700 | 13.44 | 13.73 | 13.44 | 0 | 0 | 0 | |
| 06/07/2022 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 05/07/2022: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 05/07/2022 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 04/07/2022 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
| 01/07/2022 |
15.89
|
100 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
| 30/06/2022 |
13.88
|
100 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 29/06/2022 |
12.09
|
5,019 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
| 28/06/2022 |
14.17
|
2,300 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 27/06/2022 |
14.17
|
2,500 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 | |
| 24/06/2022 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 | |
| 23/06/2022 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 | |
| 22/06/2022 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 | |
| 21/06/2022 |
14.11
|
0 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 | |
| 20/06/2022 |
14.11
|
3,300 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 | |
| 17/06/2022 |
13.82
|
1,000 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 16/06/2022 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 15/06/2022 |
13.99
|
2,300 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 14/06/2022 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 13/06/2022 |
13.82
|
4,300 | 14.11 | 14.11 | 13.82 | 0 | 0 | 0 | |
| 10/06/2022 |
13.82
|
11,200 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 09/06/2022 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
| 08/06/2022 |
13.76
|
1,900 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
| 07/06/2022 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 06/06/2022 |
13.65
|
1,100 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 03/06/2022 |
13.59
|
14,800 | 13.82 | 13.88 | 13.59 | 0 | 0 | 0 | |
| 02/06/2022 |
15.95
|
0 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 01/06/2022 |
15.95
|
100 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
| 31/05/2022 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 30/05/2022 |
13.88
|
0 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 27/05/2022 |
13.88
|
2,400 | 13.88 | 13.88 | 13.88 | 0 | 0 | 0 | |
| 26/05/2022 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 25/05/2022 |
13.82
|
3,900 | 14.11 | 14.11 | 13.82 | 0 | 0 | 0 | |
| 24/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 23/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 20/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 19/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 18/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 17/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 16/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 13/05/2022 |
14.68
|
900 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 12/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 11/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 10/05/2022 |
14.68
|
1 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 09/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 06/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 05/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 04/05/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 29/04/2022 |
14.68
|
300 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 28/04/2022 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 27/04/2022 |
14.68
|
1,003 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
| 26/04/2022 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 25/04/2022 |
14.97
|
100 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 22/04/2022 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 21/04/2022 |
13.82
|
725 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 20/04/2022 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 19/04/2022 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 18/04/2022 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 15/04/2022 |
14.97
|
2,300 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 14/04/2022 |
14.97
|
2,000 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 13/04/2022 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 12/04/2022 |
14.97
|
0 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 08/04/2022 |
14.97
|
1,000 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 07/04/2022 |
15.26
|
100 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 06/04/2022 |
15.26
|
1 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 05/04/2022 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 04/04/2022 |
15.26
|
1,000 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 01/04/2022 |
14.97
|
100 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 31/03/2022 |
14.97
|
200 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
| 30/03/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/03/2022 |
15.26
|
2,850 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 29/03/2022 |
15.72
|
101 | 15.72 | 15.72 | 15.72 | 0 | 0 | 0 | |
| 28/03/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 25/03/2022 |
14.99
|
13 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 24/03/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 23/03/2022 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 22/03/2022 |
14.99
|
1,000 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 21/03/2022 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 18/03/2022 |
14.59
|
700 | 14.53 | 14.59 | 14.53 | 0 | 0 | 0 | |
| 17/03/2022 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 16/03/2022 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 15/03/2022 |
15.10
|
300 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 14/03/2022 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 11/03/2022 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 10/03/2022 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |