| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.50 | 1.87% | 12,800 | 0 | 0 |
18.40
31.80
23.30
|
|
2 tháng
(2026-01-12) |
1 | 3.82% | 25,800 | 0 | 0 |
18.40
31.80
23.30
|
|
3 tháng
(2025-12-15) |
4.50 | 19.82% | 36,300 | -4,000 | -0.1 |
18.40
31.80
23.30
|
|
6 tháng
(2025-09-15) |
6.30 | 30.14% | 157,600 | -4,000 | -0.1 |
16.90
31.80
23.30
|
|
12 tháng
(2025-03-18) |
11.89 | 77.71% | 285,900 | -4,000 | -0.1 |
13.08
31.80
23.30
|
|
24 tháng
(2024-03-25) |
12.67 | 87.25% | 539,418 | -4,050 | -0.1 |
10.56
31.80
23.30
|
|
36 tháng
(2023-03-29) |
13.05 | 92.24% | 769,374 | -71,250 | -1.1 |
9.53
31.80
23.30
|
|
60 tháng
(2021-04-08) |
12.80 | 88.83% | 1,143,281 | -71,250 | -1.1 |
8.32
31.80
23.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
14.14
|
250 | 10.56 | 14.14 | 10.56 | 0 | 0 | 0 | |
| 20/12/2024 |
12.30
|
101 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
| 19/12/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 18/12/2024 |
14.43
|
100 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 17/12/2024 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
| 16/12/2024 |
12.59
|
100 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 | |
| 13/12/2024 |
14.53
|
32 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 12/12/2024 |
14.53
|
107 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 11/12/2024 |
15.69
|
40,054 | 15.50 | 16.76 | 15.50 | 0 | 0 | 0 | |
| 10/12/2024 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
| 09/12/2024 |
16.18
|
4,700 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 06/12/2024 |
14.14
|
100 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 05/12/2024 |
16.47
|
25,900 | 16.47 | 16.47 | 14.63 | 0 | 0 | 0 | |
| 04/12/2024 |
14.34
|
100 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 03/12/2024 |
14.92
|
3,800 | 16.66 | 16.66 | 14.63 | 0 | 0 | 0 | |
| 02/12/2024 |
11.92
|
300 | 15.89 | 15.89 | 11.92 | 0 | 0 | 0 | |
| 29/11/2024 |
13.85
|
100 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
| 28/11/2024 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 27/11/2024 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 26/11/2024 |
16.27
|
200 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 25/11/2024 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
| 22/11/2024 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
| 21/11/2024 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
| 20/11/2024 |
15.89
|
0 | 15.89 | 15.89 | 15.89 | 0 | 0 | 0 | |
| 19/11/2024 |
12.98
|
600 | 15.11 | 17.15 | 12.98 | 0 | 0 | 0 | |
| 18/11/2024 |
14.92
|
100 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 15/11/2024 |
14.82
|
101 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
| 14/11/2024 |
14.53
|
2,318 | 16.66 | 16.95 | 14.53 | 0 | 0 | 0 | |
| 13/11/2024 |
16.08
|
100 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 12/11/2024 |
14.05
|
100 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 11/11/2024 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
| 08/11/2024 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
| 07/11/2024 |
16.47
|
1,200 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
| 06/11/2024 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
| 05/11/2024 |
16.37
|
200 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
| 04/11/2024 |
14.53
|
2,000 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 01/11/2024 |
16.08
|
1,500 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 31/10/2024 |
14.05
|
2,400 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 30/10/2024 |
16.47
|
200 | 14.24 | 16.47 | 14.24 | 0 | 0 | 0 | |
| 29/10/2024 |
16.47
|
200 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
| 28/10/2024 |
14.14
|
2,100 | 16.47 | 16.47 | 14.14 | 0 | 0 | 0 | |
| 25/10/2024 |
14.05
|
36,100 | 16.66 | 16.66 | 13.47 | 0 | 0 | 0 | |
| 24/10/2024 |
14.53
|
100 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 23/10/2024 |
14.53
|
2 | 16.66 | 16.66 | 16.66 | 0 | 0 | 0 | |
| 22/10/2024 |
14.53
|
9,200 | 16.66 | 16.66 | 14.53 | 0 | 0 | 0 | |
| 21/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 18/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 17/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 16/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 15/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 14/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 11/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 10/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 09/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 08/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 07/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 04/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 03/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 02/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 01/10/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 30/09/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 27/09/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 26/09/2024 |
14.53
|
20 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 25/09/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 24/09/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 23/09/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 20/09/2024 |
14.53
|
7,000 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 19/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 18/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 17/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 16/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 13/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 12/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 11/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 10/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 09/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 06/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 05/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 04/09/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 30/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 29/08/2024 |
17.92
|
5 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 28/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 27/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 26/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 23/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 22/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 21/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 20/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 19/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 16/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 15/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 14/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 13/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 12/08/2024 |
17.92
|
1 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 09/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 08/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 07/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 06/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 05/08/2024 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 02/08/2024 |
17.92
|
1 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |