| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.90 | 6.87% | 1,900 | 0 | 0 |
13.10
14
14
|
|
2 tháng
(2026-01-16) |
0.80 | 6.06% | 4,600 | 0 | 0 |
13.10
14
14
|
|
3 tháng
(2025-12-17) |
1 | 7.69% | 7,400 | 0 | 0 |
11.30
14
14
|
|
6 tháng
(2025-09-18) |
1.50 | 12% | 13,700 | 0 | 0 |
11.30
14
14
|
|
12 tháng
(2025-03-24) |
4.53 | 47.83% | 113,900 | 0 | 0 |
9.47
15
14
|
|
24 tháng
(2024-03-27) |
5.45 | 63.80% | 129,885 | 0 | 0 |
7.40
15
14
|
|
36 tháng
(2023-04-03) |
8.03 | 134.32% | 170,860 | 0 | 0 |
5.97
15
14
|
|
60 tháng
(2021-04-12) |
6.99 | 99.77% | 650,233 | 0 | 0 |
5.08
15
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/05/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 27/05/2025 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 26/05/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
| 23/05/2025 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 22/05/2025 |
14.10
|
100 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 21/05/2025 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
| 20/05/2025 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 | |
| 19/05/2025 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 16/05/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 16/05/2025 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 15/05/2025 |
13.80
|
5,900 | 13.53 | 13.80 | 13.53 | 0 | 0 | 0 | |
| 14/05/2025 |
13.53
|
2,900 | 13.98 | 13.98 | 13.53 | 0 | 0 | 0 | |
| 13/05/2025 |
13.98
|
600 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
| 12/05/2025 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 09/05/2025 |
13.80
|
600 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 08/05/2025 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 07/05/2025 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 06/05/2025 |
13.53
|
2,000 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 05/05/2025 |
13.44
|
2,700 | 13.53 | 13.53 | 13.44 | 0 | 0 | 0 | |
| 29/04/2025 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 28/04/2025 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 25/04/2025 |
13.53
|
100 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 | |
| 24/04/2025 |
12.54
|
2,200 | 12.45 | 13.53 | 12.45 | 0 | 0 | 0 | |
| 23/04/2025 |
12.54
|
100 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
| 22/04/2025 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
| 21/04/2025 |
12.18
|
0 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
| 18/04/2025 |
12.18
|
3,400 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 | |
| 17/04/2025 |
12.99
|
1,500 | 12.63 | 13.08 | 12.63 | 0 | 0 | 0 | |
| 16/04/2025 |
13.71
|
0 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
| 15/04/2025 |
13.71
|
3,000 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 | |
| 14/04/2025 |
12.00
|
200 | 12.00 | 12.00 | 12.00 | 0 | 0 | 0 | |
| 11/04/2025 |
11.91
|
2,500 | 12.09 | 12.09 | 11.91 | 0 | 0 | 0 | |
| 10/04/2025 |
11.91
|
3,300 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
| 09/04/2025 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 08/04/2025 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 04/04/2025 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 | |
| 03/04/2025 |
13.89
|
4,000 | 13.89 | 13.89 | 13.71 | 0 | 0 | 0 | |
| 02/04/2025 |
13.89
|
1,700 | 13.89 | 13.89 | 13.80 | 0 | 0 | 0 | |
| 01/04/2025 |
13.89
|
7,900 | 13.80 | 13.89 | 13.80 | 0 | 0 | 0 | |
| 31/03/2025 |
13.80
|
13,300 | 14.25 | 14.25 | 13.62 | 0 | 0 | 0 | |
| 28/03/2025 |
12.45
|
5,100 | 12.45 | 12.45 | 12.45 | 0 | 0 | 0 | |
| 27/03/2025 |
10.82
|
22,100 | 10.82 | 10.82 | 10.82 | 0 | 0 | 0 | |
| 26/03/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 25/03/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 24/03/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 21/03/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 20/03/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 19/03/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 18/03/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 17/03/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 14/03/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 13/03/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 12/03/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 11/03/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 10/03/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 07/03/2025 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 06/03/2025 |
9.47
|
200 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
| 05/03/2025 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 04/03/2025 |
9.11
|
1,700 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 03/03/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 28/02/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 27/02/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 26/02/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 25/02/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 24/02/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 21/02/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 20/02/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 19/02/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 18/02/2025 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 17/02/2025 |
8.84
|
1,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 14/02/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 13/02/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 12/02/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 11/02/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 10/02/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 07/02/2025 |
8.12
|
75 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 06/02/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 05/02/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 04/02/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 03/02/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 24/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 23/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 22/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 21/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 20/01/2025 |
8.12
|
600 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 17/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 16/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 15/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 14/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 13/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 10/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 09/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 08/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 07/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 06/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 03/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 02/01/2025 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 31/12/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 30/12/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 27/12/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 26/12/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |