| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-2 | -12.50% | 7,100 | 0 | 0 |
14
16
14
|
|
2 tháng
(2025-11-28) |
0.20 | 1.45% | 55,900 | 0 | 0 |
13.80
16
14
|
|
3 tháng
(2025-10-29) |
0.20 | 1.45% | 58,200 | 0 | 0 |
13.80
16
14
|
|
6 tháng
(2025-07-31) |
1.39 | 11.01% | 156,100 | -1,400 | -0.0 |
12
16
14
|
|
12 tháng
(2025-02-03) |
0.55 | 4.07% | 777,800 | -4,400 | -0.1 |
11.30
16
14
|
|
24 tháng
(2024-02-07) |
1.71 | 13.95% | 1,220,200 | -5,900 | -0.1 |
11.30
16
14
|
|
36 tháng
(2023-02-13) |
5.84 | 71.67% | 2,250,600 | -125,461 | -1.9 |
8.12
16
14
|
|
60 tháng
(2021-02-22) |
5.79 | 70.56% | 7,260,400 | -123,462 | -2.6 |
6.38
16
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 12/11/2024 |
12.57
|
100 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 11/11/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 08/11/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 07/11/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 06/11/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 05/11/2024 |
13.50
|
300 | 13.55 | 13.55 | 13.50 | 0 | 0 | 0 | |
| 04/11/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 01/11/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 31/10/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 30/10/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 29/10/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 28/10/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 25/10/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 24/10/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 23/10/2024 |
13.87
|
100 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 22/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 21/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 18/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 17/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 16/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 15/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 14/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 11/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 10/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 09/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 08/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 07/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 04/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 03/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 02/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 01/10/2024 |
13.08
|
8,500 | 13.36 | 13.36 | 13.08 | 0 | 0 | 0 | |
| 30/09/2024 |
13.36
|
100 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 27/09/2024 |
13.08
|
400 | 13.13 | 13.13 | 13.08 | 0 | 400 | -0.0 | |
| 26/09/2024 |
13.73
|
100 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 25/09/2024 |
13.50
|
600 | 13.59 | 13.59 | 13.50 | 0 | 0 | 0 | |
| 24/09/2024 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 23/09/2024 |
14.48
|
18,000 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 20/09/2024 |
14.71
|
600 | 13.92 | 14.71 | 13.92 | 0 | 0 | 0 | |
| 19/09/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 18/09/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 17/09/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 16/09/2024 |
14.95
|
600 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 13/09/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 12/09/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 11/09/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 10/09/2024 |
14.95
|
200 | 13.69 | 14.95 | 13.69 | 0 | 0 | 0 | |
| 09/09/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 06/09/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 05/09/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 04/09/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 30/08/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 29/08/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 28/08/2024 |
14.71
|
100 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 27/08/2024 |
14.76
|
100 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 26/08/2024 |
13.83
|
2,000 | 13.08 | 13.83 | 13.08 | 0 | 0 | 0 | |
| 23/08/2024 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 22/08/2024 |
13.83
|
100 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 21/08/2024 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 20/08/2024 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 19/08/2024 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 16/08/2024 |
14.85
|
3,500 | 13.92 | 14.85 | 13.92 | 0 | 300 | -0.0 | |
| 15/08/2024 |
13.92
|
1,300 | 13.08 | 13.92 | 13.08 | 0 | 0 | 0 | |
| 14/08/2024 |
14.01
|
1,200 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
| 13/08/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 12/08/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 09/08/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 08/08/2024 |
14.95
|
200 | 13.55 | 14.95 | 13.55 | 0 | 0 | 0 | |
| 07/08/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 06/08/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 05/08/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 02/08/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 01/08/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 31/07/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 30/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 30/07/2024 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 29/07/2024 |
14.48
|
1,100 | 14.57 | 14.66 | 14.48 | 0 | 0 | 0 | |
| 26/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
| 25/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
| 24/07/2024 |
14.04
|
900 | 15.01 | 15.01 | 14.04 | 0 | 0 | 0 | |
| 23/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
| 22/07/2024 |
14.04
|
10,000 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
| 19/07/2024 |
14.04
|
5,400 | 14.57 | 14.57 | 14.04 | 0 | 0 | 0 | |
| 18/07/2024 |
14.61
|
6,100 | 14.04 | 14.61 | 14.04 | 0 | 0 | 0 | |
| 17/07/2024 |
14.48
|
6,600 | 13.56 | 14.48 | 13.56 | 0 | 0 | 0 | |
| 16/07/2024 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 15/07/2024 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 12/07/2024 |
13.65
|
2,600 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 11/07/2024 |
13.65
|
12,200 | 13.60 | 13.65 | 13.60 | 0 | 0 | 0 | |
| 10/07/2024 |
13.12
|
14,600 | 12.73 | 13.12 | 12.73 | 0 | 0 | 0 | |
| 09/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 08/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 05/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 04/07/2024 |
12.29
|
2,000 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 03/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 02/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 01/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 28/06/2024 |
12.29
|
5,000 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 27/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 26/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 25/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |