| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0 | 0% | 0 | 0 | 0 |
14.50
14.50
14.50
|
|
2 tháng
(2026-05-29) |
1.30 | 9.85% | 700 | 0 | 0 |
13.20
14.50
14.50
|
|
3 tháng
(2026-04-29) |
-0.85 | -5.54% | 1,900 | 0 | 0 |
13.20
15.35
14.50
|
|
6 tháng
(2026-01-29) |
0.31 | 2.22% | 6,700 | 0 | 0 |
13.20
15.35
14.50
|
|
12 tháng
(2025-08-04) |
1.40 | 10.68% | 16,900 | 0 | 0 |
11.29
15.35
14.50
|
|
24 tháng
(2024-08-07) |
2.60 | 21.88% | 77,563 | -428 | -0.0 |
10.72
15.35
14.50
|
|
36 tháng
(2023-08-14) |
0.92 | 6.76% | 485,960 | -3,197 | -0.0 |
10.19
15.35
14.50
|
|
60 tháng
(2021-08-23) |
1.38 | 10.56% | 818,828 | -13,197 | -0.3 |
10.19
19.08
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/05/2025 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 15/05/2025 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 14/05/2025 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 13/05/2025 |
13.10
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 12/05/2025 |
13.10
|
100 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
| 09/05/2025 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
| 08/05/2025 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
| 07/05/2025 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
| 06/05/2025 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
| 05/05/2025 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
| 29/04/2025 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
| 28/04/2025 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
| 25/04/2025 |
13.91
|
100 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
| 24/04/2025 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 23/04/2025 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 22/04/2025 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 21/04/2025 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 18/04/2025 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 17/04/2025 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 16/04/2025 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 15/04/2025 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 14/04/2025 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 11/04/2025 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 10/04/2025 |
12.65
|
200 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 09/04/2025 |
12.65
|
100 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 08/04/2025 |
12.65
|
200 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 04/04/2025 |
14.00
|
0 | 14.00 | 14.00 | 14.00 | 0 | 0 | 0 | |
| 03/04/2025 |
14.00
|
1,600 | 13.01 | 14.00 | 13.01 | 0 | 0 | 0 | |
| 02/04/2025 |
14.46
|
2,000 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
| 01/04/2025 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
| 31/03/2025 |
14.46
|
400 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
| 28/03/2025 |
14.46
|
1,200 | 14.64 | 14.64 | 14.46 | 0 | 0 | 0 | |
| 27/03/2025 |
14.73
|
100 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 26/03/2025 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
| 25/03/2025 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
| 24/03/2025 |
13.46
|
300 | 12.83 | 13.46 | 12.83 | 0 | 0 | 0 | |
| 21/03/2025 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
| 20/03/2025 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
| 19/03/2025 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
| 18/03/2025 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
| 17/03/2025 |
12.74
|
0 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
| 14/03/2025 |
12.74
|
100 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
| 13/03/2025 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 12/03/2025 |
12.65
|
400 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 11/03/2025 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 10/03/2025 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 07/03/2025 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 06/03/2025 |
13.82
|
100 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 05/03/2025 |
13.82
|
200 | 14.00 | 14.00 | 13.82 | 0 | 0 | 0 | |
| 04/03/2025: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 04/03/2025 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 03/03/2025 |
13.82
|
1,200 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 28/02/2025 |
13.82
|
100 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 27/02/2025 |
13.82
|
1,200 | 14.24 | 14.24 | 13.82 | 0 | 0 | 0 | |
| 26/02/2025 |
14.33
|
100 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
| 25/02/2025 |
14.41
|
500 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
| 24/02/2025 |
14.41
|
700 | 13.99 | 14.49 | 13.99 | 0 | 0 | 0 | |
| 21/02/2025 |
13.99
|
100 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 20/02/2025 |
14.16
|
500 | 13.91 | 14.16 | 13.82 | 0 | 0 | 0 | |
| 19/02/2025 |
13.91
|
600 | 13.66 | 13.91 | 13.66 | 0 | 0 | 0 | |
| 18/02/2025 |
13.57
|
400 | 13.82 | 13.82 | 13.49 | 0 | 0 | 0 | |
| 17/02/2025 |
13.66
|
600 | 13.82 | 13.82 | 13.66 | 0 | 0 | 0 | |
| 14/02/2025 |
14.08
|
400 | 13.24 | 14.08 | 13.24 | 0 | 0 | 0 | |
| 13/02/2025 |
12.99
|
600 | 13.24 | 13.24 | 12.99 | 0 | 0 | 0 | |
| 12/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 11/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 10/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 07/02/2025 |
13.24
|
100 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 06/02/2025 |
13.24
|
100 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 05/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 04/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 03/02/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 24/01/2025 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 23/01/2025 |
13.24
|
500 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
| 22/01/2025 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 21/01/2025 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 20/01/2025 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 17/01/2025 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 16/01/2025 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 15/01/2025 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 14/01/2025 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 13/01/2025 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 10/01/2025 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 09/01/2025 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 08/01/2025 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 07/01/2025 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 06/01/2025 |
12.99
|
100 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 03/01/2025 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 02/01/2025 |
12.99
|
100 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 31/12/2024 |
14.33
|
200 | 13.07 | 14.33 | 13.07 | 0 | 0 | 0 | |
| 30/12/2024 |
13.07
|
0 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
| 27/12/2024 |
13.07
|
26 | 13.07 | 13.07 | 13.07 | 0 | 0 | 0 | |
| 26/12/2024 |
13.07
|
742 | 11.90 | 13.07 | 11.90 | 0 | 0 | 0 | |
| 25/12/2024 |
13.15
|
100 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
| 24/12/2024 |
12.99
|
658 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 23/12/2024 |
12.99
|
200 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 20/12/2024 |
12.99
|
210 | 12.99 | 12.99 | 12.99 | 0 | 200 | -0.0 | |
| 19/12/2024 |
12.99
|
312 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 18/12/2024 |
12.99
|
200 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 17/12/2024 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 16/12/2024 |
12.99
|
100 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |