| 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) |
0.90 | 9.68% | 100 | 0 | 0 |
9.30
10.20
10.20
|
|
2 tháng
(2025-11-28) |
0.90 | 9.68% | 100 | 0 | 0 |
9.30
10.20
10.20
|
|
3 tháng
(2025-10-29) |
-2.63 | -20.52% | 19,700 | 700 | 0.0 |
9.30
12.83
10.20
|
|
6 tháng
(2025-07-31) |
-3.92 | -27.74% | 29,200 | 700 | 0.0 |
9.30
14.12
10.20
|
|
12 tháng
(2025-02-03) |
-3.73 | -26.79% | 56,800 | 200 | -0.0 |
9.30
14.30
10.20
|
|
24 tháng
(2024-02-07) |
-4.11 | -28.71% | 208,864 | -200 | -0.0 |
9.30
16.19
10.20
|
|
36 tháng
(2023-02-13) |
-4.25 | -29.39% | 345,276 | -27,235 | -0.5 |
9.30
22.48
10.20
|
|
60 tháng
(2021-02-22) |
-21.27 | -67.59% | 3,645,923 | -29,117 | -0.6 |
9.30
32.17
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
13.02
|
1 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
| 12/11/2024 |
13.02
|
0 | 13.02 | 13.02 | 13.02 | 0 | 0 | 0 | |
| 11/11/2024 |
13.02
|
2,100 | 14.21 | 14.21 | 13.02 | 0 | 0 | 0 | |
| 08/11/2024 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 07/11/2024 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
| 06/11/2024 |
12.92
|
600 | 13.47 | 13.47 | 12.92 | 0 | 0 | 0 | |
| 05/11/2024 |
13.47
|
3,300 | 14.12 | 14.12 | 13.47 | 0 | 0 | 0 | |
| 04/11/2024 |
12.83
|
600 | 13.66 | 13.66 | 12.83 | 0 | 0 | 0 | |
| 01/11/2024 |
12.47
|
100 | 12.47 | 12.47 | 12.47 | 0 | 0 | 0 | |
| 31/10/2024 |
13.38
|
100 | 13.38 | 13.38 | 13.38 | 0 | 0 | 0 | |
| 30/10/2024 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
| 29/10/2024 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
| 28/10/2024 |
14.67
|
100 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
| 25/10/2024 |
14.67
|
0 | 14.67 | 14.67 | 14.67 | 0 | 0 | 0 | |
| 24/10/2024 |
14.67
|
302 | 14.94 | 14.94 | 14.67 | 0 | 0 | 0 | |
| 23/10/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 22/10/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 21/10/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 18/10/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 17/10/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 16/10/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 15/10/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 14/10/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 11/10/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 11/10/2024 |
15.49
|
1,400 | 15.58 | 15.58 | 15.31 | 0 | 0 | 0 | |
| 10/10/2024 |
15.13
|
6,429 | 15.13 | 15.13 | 14.72 | 0 | 0 | 0 | |
| 09/10/2024 |
15.13
|
8,000 | 15.13 | 15.13 | 14.88 | 0 | 0 | 0 | |
| 08/10/2024 |
16.11
|
700 | 15.21 | 16.11 | 15.21 | 0 | 0 | 0 | |
| 07/10/2024 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
| 04/10/2024 |
15.29
|
3,401 | 15.29 | 15.29 | 15.13 | 0 | 0 | 0 | |
| 03/10/2024 |
15.21
|
2,800 | 15.45 | 15.45 | 15.21 | 0 | 0 | 0 | |
| 02/10/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 01/10/2024 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 30/09/2024 |
14.23
|
6,300 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 27/09/2024 |
14.23
|
30 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 26/09/2024 |
14.23
|
1,000 | 14.39 | 14.39 | 14.23 | 0 | 0 | 0 | |
| 25/09/2024 |
14.39
|
0 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 24/09/2024 |
14.39
|
100 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 | |
| 23/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 20/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 19/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 18/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 17/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 16/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 13/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 12/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 11/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 10/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 09/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 06/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 05/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 04/09/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 30/08/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 29/08/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 28/08/2024 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 27/08/2024 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 26/08/2024 |
14.55
|
1 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 23/08/2024 |
14.55
|
200 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 22/08/2024 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 21/08/2024 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 20/08/2024 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 19/08/2024 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 16/08/2024 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 15/08/2024 |
14.55
|
0 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 14/08/2024 |
14.55
|
400 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 13/08/2024 |
14.31
|
900 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
| 12/08/2024 |
14.23
|
300 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
| 09/08/2024 |
14.14
|
100 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 08/08/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 07/08/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 06/08/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 05/08/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 02/08/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 01/08/2024 |
13.08
|
100 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 31/07/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 30/07/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 29/07/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 26/07/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 25/07/2024 |
13.08
|
100 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 24/07/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 23/07/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 22/07/2024 |
13.00
|
200 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 19/07/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 18/07/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 17/07/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 16/07/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 15/07/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 12/07/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 11/07/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 10/07/2024 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 09/07/2024 |
13.00
|
200 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 | |
| 08/07/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 05/07/2024 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 04/07/2024 |
14.06
|
300 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 03/07/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 02/07/2024 |
13.90
|
100 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 01/07/2024 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 28/06/2024 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 27/06/2024 |
14.06
|
1,200 | 13.90 | 14.06 | 13.90 | 0 | 0 | 0 | |
| 26/06/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |
| 25/06/2024 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 | |