| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0 | 0% | 109,500 | 0 | 0 |
32.50
36.30
36.30
|
|
2 tháng
(2026-03-02) |
-1.50 | -4.35% | 214,800 | 0 | 0 |
28
36.30
36.30
|
|
3 tháng
(2026-01-29) |
4.50 | 15.79% | 222,100 | 0 | 0 |
28
36.30
36.30
|
|
6 tháng
(2025-10-31) |
11 | 50% | 400,400 | 0 | 0 |
20
38.80
36.30
|
|
12 tháng
(2025-05-05) |
16.97 | 105.88% | 925,100 | -23,900 | -0.4 |
14.18
38.80
36.30
|
|
24 tháng
(2024-05-09) |
19.88 | 151.47% | 2,580,469 | -428,275 | -6.1 |
10.52
38.80
36.30
|
|
36 tháng
(2023-05-15) |
22.13 | 203.57% | 2,745,210 | -453,375 | -6.4 |
8.96
38.80
36.30
|
|
60 tháng
(2021-05-25) |
22.24 | 206.58% | 4,441,583 | -476,255 | -6.6 |
8.96
38.80
36.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
15.74
|
4,300 | 17.39 | 18.17 | 15.74 | 0 | 900 | -0.0 | |
| 13/02/2025 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 12/02/2025 |
17.49
|
1,200 | 15.83 | 17.49 | 15.74 | 0 | 0 | 0 | |
| 11/02/2025 |
17.49
|
16 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 10/02/2025 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 07/02/2025 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 06/02/2025 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 05/02/2025 |
17.49
|
0 | 17.49 | 17.49 | 17.49 | 0 | 0 | 0 | |
| 04/02/2025 |
17.49
|
24,200 | 17.00 | 17.49 | 17.00 | 0 | 0 | 0 | |
| 03/02/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 24/01/2025 |
17.00
|
28,600 | 14.86 | 17.00 | 14.86 | 0 | 100 | -0.0 | |
| 23/01/2025 |
16.51
|
0 | 16.51 | 16.51 | 16.51 | 0 | 0 | 0 | |
| 22/01/2025 |
16.51
|
44,500 | 16.03 | 16.51 | 16.03 | 0 | 0 | 0 | |
| 21/01/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 20/01/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 17/01/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 16/01/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 15/01/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 14/01/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 13/01/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 10/01/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 09/01/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 08/01/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 07/01/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 06/01/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 03/01/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 02/01/2025 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
| 31/12/2024 |
17.00
|
200 | 17.00 | 17.00 | 17.00 | 0 | 200 | -0.0 | |
| 30/12/2024 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 27/12/2024 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 26/12/2024 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 25/12/2024 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 24/12/2024 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 23/12/2024 |
15.54
|
0 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 20/12/2024 |
15.54
|
6,000 | 15.54 | 15.54 | 15.54 | 0 | 0 | 0 | |
| 19/12/2024 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 | |
| 18/12/2024 |
14.57
|
1,700 | 13.11 | 14.57 | 13.11 | 0 | 200 | -0.0 | |
| 17/12/2024 |
13.79
|
300 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 | |
| 16/12/2024 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
| 13/12/2024 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
| 12/12/2024 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
| 11/12/2024 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
| 10/12/2024 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
| 09/12/2024 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
| 06/12/2024 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
| 05/12/2024 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
| 04/12/2024 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
| 03/12/2024 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
| 02/12/2024 |
14.77
|
0 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
| 29/11/2024: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
| 29/11/2024 |
14.77
|
19,300 | 15.06 | 15.06 | 14.77 | 0 | 0 | 0 | |
| 28/11/2024 |
14.43
|
500 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 27/11/2024 |
14.43
|
11,200 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 26/11/2024 |
14.80
|
44,950 | 14.89 | 14.89 | 14.80 | 0 | 0 | 0 | |
| 25/11/2024 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 22/11/2024 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 21/11/2024 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 20/11/2024 |
16.38
|
6,300 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 19/11/2024 |
14.89
|
100 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
| 18/11/2024 |
14.43
|
11,500 | 14.43 | 14.43 | 14.33 | 0 | 0 | 0 | |
| 15/11/2024 |
15.64
|
1 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 14/11/2024 |
15.64
|
2,500 | 14.70 | 15.64 | 14.70 | 0 | 0 | 0 | |
| 13/11/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 12/11/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 11/11/2024 |
14.70
|
13,901 | 15.54 | 15.54 | 14.70 | 0 | 0 | 0 | |
| 08/11/2024 |
14.52
|
42,400 | 15.17 | 15.36 | 14.52 | 0 | 0 | 0 | |
| 07/11/2024 |
14.52
|
99,200 | 13.22 | 14.52 | 13.22 | 0 | 0 | 0 | |
| 06/11/2024 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
| 05/11/2024 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
| 04/11/2024 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
| 01/11/2024 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
| 31/10/2024 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
| 30/10/2024 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
| 29/10/2024 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
| 28/10/2024 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
| 25/10/2024 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
| 24/10/2024 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
| 23/10/2024 |
13.22
|
0 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 | |
| 22/10/2024 |
13.22
|
15,700 | 12.56 | 13.22 | 12.56 | 0 | 0 | 0 | |
| 21/10/2024 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
| 18/10/2024 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
| 17/10/2024 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
| 16/10/2024 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
| 15/10/2024 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
| 14/10/2024 |
13.03
|
200 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
| 11/10/2024 |
12.84
|
72,000 | 12.75 | 12.84 | 12.56 | 0 | 0 | 0 | |
| 10/10/2024 |
13.31
|
27,100 | 12.47 | 13.31 | 12.47 | 0 | 0 | 0 | |
| 09/10/2024 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
| 08/10/2024 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
| 07/10/2024 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
| 04/10/2024 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
| 03/10/2024 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
| 02/10/2024 |
13.03
|
1 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
| 01/10/2024 |
13.03
|
23,000 | 12.47 | 13.03 | 12.47 | 0 | 0 | 0 | |
| 30/09/2024 |
13.03
|
12,100 | 13.03 | 13.03 | 12.38 | 0 | 0 | 0 | |
| 27/09/2024 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
| 26/09/2024 |
13.31
|
0 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
| 25/09/2024 |
13.31
|
32,300 | 11.54 | 13.31 | 11.54 | 0 | 0 | 0 | |
| 24/09/2024 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
| 23/09/2024 |
12.56
|
0 | 12.56 | 12.56 | 12.56 | 0 | 0 | 0 | |
| 20/09/2024 |
12.56
|
400 | 12.47 | 12.56 | 12.47 | 0 | 0 | 0 | |