| 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) |
2.30 | 14.84% | 200 | 0 | 0 |
15.50
17.80
17.80
|
|
2 tháng
(2026-01-16) |
1.30 | 7.88% | 9,100 | 0 | 0 |
14.60
17.80
17.80
|
|
3 tháng
(2025-12-17) |
-0.20 | -1.11% | 11,900 | 0 | 0 |
14.60
18
17.80
|
|
6 tháng
(2025-09-18) |
-0.60 | -3.26% | 48,800 | 0 | 0 |
14.60
18.40
17.80
|
|
12 tháng
(2025-03-24) |
3.29 | 22.69% | 66,800 | -700 | -0.0 |
11.93
18.40
17.80
|
|
24 tháng
(2024-03-27) |
7.74 | 76.87% | 125,980 | -900 | -0.0 |
10.06
18.40
17.80
|
|
36 tháng
(2023-04-03) |
6.35 | 55.45% | 242,164 | -8,200 | -0.1 |
10.01
18.40
17.80
|
|
60 tháng
(2021-04-12) |
6.65 | 59.71% | 551,270 | 12,300 | 0.2 |
9.31
18.40
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/12/2024 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
| 24/12/2024 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
| 23/12/2024 |
12.79
|
1 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
| 20/12/2024 |
12.79
|
0 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
| 19/12/2024 |
12.79
|
100 | 12.79 | 12.79 | 12.79 | 0 | 0 | 0 | |
| 18/12/2024 |
12.60
|
0 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 17/12/2024 |
12.60
|
300 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 | |
| 16/12/2024 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 13/12/2024 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 12/12/2024 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 11/12/2024 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 10/12/2024 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 09/12/2024 |
12.41
|
100 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 06/12/2024 |
13.36
|
700 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 05/12/2024 |
13.36
|
300 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 04/12/2024 |
13.94
|
100 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
| 03/12/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 02/12/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 29/11/2024 |
13.08
|
100 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 28/11/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 27/11/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 26/11/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 25/11/2024 |
12.03
|
400 | 13.36 | 13.36 | 12.03 | 0 | 0 | 0 | |
| 22/11/2024 |
13.36
|
300 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 21/11/2024 |
13.46
|
0 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
| 20/11/2024 |
13.46
|
100 | 13.46 | 13.46 | 13.46 | 0 | 0 | 0 | |
| 19/11/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 18/11/2024 |
13.36
|
1,300 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 15/11/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 14/11/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 13/11/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 12/11/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 11/11/2024 |
13.36
|
600 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 08/11/2024 |
13.36
|
300 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 07/11/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 06/11/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 05/11/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 04/11/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 01/11/2024 |
13.36
|
100 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 31/10/2024 |
13.36
|
500 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 30/10/2024 |
13.36
|
300 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 29/10/2024 |
13.36
|
1 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 28/10/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 25/10/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 24/10/2024 |
13.36
|
300 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 23/10/2024 |
13.36
|
400 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 22/10/2024 |
13.36
|
200 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 21/10/2024 |
13.36
|
301 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 18/10/2024 |
13.36
|
200 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 17/10/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 16/10/2024 |
13.36
|
400 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 15/10/2024 |
13.36
|
1,301 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 14/10/2024 |
13.36
|
200 | 13.27 | 13.36 | 13.27 | 0 | 0 | 0 | |
| 11/10/2024 |
12.41
|
300 | 13.36 | 13.36 | 12.41 | 0 | 0 | 0 | |
| 10/10/2024 |
13.36
|
100 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 09/10/2024 |
13.36
|
100 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 08/10/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 07/10/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 04/10/2024 |
13.36
|
1,200 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 03/10/2024 |
13.36
|
1,000 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 02/10/2024 |
13.36
|
600 | 13.46 | 13.46 | 13.36 | 0 | 0 | 0 | |
| 01/10/2024 |
14.03
|
0 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
| 30/09/2024 |
13.94
|
315 | 14.32 | 14.32 | 13.94 | 0 | 0 | 0 | |
| 27/09/2024 |
16.32
|
400 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 26/09/2024 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 25/09/2024 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 24/09/2024 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 23/09/2024 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 20/09/2024 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 19/09/2024 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 18/09/2024: Cổ tức tiền mặt tỉ lệ: 7.9193% | |||||||||
| 18/09/2024 |
15.08
|
1 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 17/09/2024 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
| 16/09/2024 |
14.33
|
100 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
| 13/09/2024 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 12/09/2024 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
| 11/09/2024 |
14.05
|
8 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 10/09/2024 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 09/09/2024 |
14.05
|
400 | 13.87 | 14.05 | 13.87 | 0 | 0 | 0 | |
| 06/09/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 05/09/2024 |
13.87
|
500 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 04/09/2024 |
13.87
|
2,100 | 13.78 | 13.87 | 13.78 | 0 | 0 | 0 | |
| 30/08/2024 |
13.78
|
1 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
| 29/08/2024 |
13.78
|
300 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
| 28/08/2024 |
12.24
|
399 | 12.15 | 12.24 | 12.15 | 0 | 0 | 0 | |
| 27/08/2024 |
12.15
|
200 | 11.51 | 12.15 | 11.51 | 0 | 100 | -0.0 | |
| 26/08/2024 |
13.60
|
600 | 11.15 | 13.60 | 11.15 | 0 | 100 | -0.0 | |
| 23/08/2024 |
13.06
|
1,400 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
| 22/08/2024 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
| 21/08/2024 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
| 20/08/2024 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
| 19/08/2024 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
| 16/08/2024 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
| 15/08/2024 |
11.42
|
0 | 11.42 | 11.42 | 11.42 | 0 | 0 | 0 | |
| 14/08/2024 |
11.24
|
1,800 | 11.42 | 11.42 | 11.24 | 0 | 0 | 0 | |
| 13/08/2024 |
11.33
|
3,400 | 11.33 | 11.51 | 11.33 | 0 | 0 | 0 | |
| 12/08/2024 |
10.70
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 09/08/2024 |
10.70
|
109 | 10.70 | 10.70 | 10.70 | 0 | 100 | -0.0 | |
| 08/08/2024 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
| 07/08/2024 |
12.24
|
29 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
| 06/08/2024 |
12.24
|
30 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |