| 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) |
0.40 | 3.39% | 19,100 | -100 | 0 |
11.70
12.80
11.80
|
|
2 tháng
(2026-03-02) |
-0.10 | -0.81% | 79,100 | -100 | 0 |
11.50
12.80
11.80
|
|
3 tháng
(2026-01-29) |
-0.60 | -4.69% | 133,900 | -400 | -0.0 |
11.50
12.80
11.80
|
|
6 tháng
(2025-10-31) |
-0.20 | -1.61% | 362,400 | 400 | 0.0 |
11.50
13.20
11.80
|
|
12 tháng
(2025-05-05) |
-1.74 | -12.50% | 944,800 | 1,700 | 0.0 |
11.50
13.94
11.80
|
|
24 tháng
(2024-05-09) |
3.47 | 39.80% | 2,371,908 | -8,400 | -0.2 |
8.46
17.66
11.80
|
|
36 tháng
(2023-05-15) |
5.35 | 78.12% | 2,528,908 | -8,400 | -0.2 |
6.35
17.66
11.80
|
|
60 tháng
(2021-05-25) |
4.73 | 63.22% | 3,372,470 | 25,100 | 0.3 |
5.86
17.66
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
15.43
|
102,600 | 14.04 | 15.43 | 14.04 | 0 | 0 | 0 | |
| 13/02/2025 |
14.04
|
25,200 | 14.69 | 14.69 | 13.76 | 0 | 0 | 0 | |
| 12/02/2025 |
14.41
|
77,100 | 14.97 | 15.06 | 13.94 | 2,000 | 0 | 0.0 | |
| 11/02/2025 |
13.76
|
111,700 | 13.76 | 13.76 | 13.66 | 0 | 0 | 0 | |
| 10/02/2025 |
12.55
|
54,401 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 | |
| 07/02/2025 |
11.43
|
54,800 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 | |
| 06/02/2025 |
10.41
|
25,403 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
| 05/02/2025 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 04/02/2025 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 03/02/2025 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 24/01/2025 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 23/01/2025 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 22/01/2025 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 21/01/2025 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 20/01/2025 |
9.48
|
1,100 | 9.57 | 9.57 | 9.48 | 0 | 0 | 0 | |
| 17/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 16/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 15/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 14/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 13/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 10/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 09/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 08/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 07/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 06/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 03/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 02/01/2025 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 31/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 30/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 27/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 26/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 25/12/2024 |
9.67
|
1,000 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 24/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 23/12/2024 |
9.67
|
1,401 | 8.92 | 9.67 | 8.92 | 0 | 0 | 0 | |
| 20/12/2024 |
9.76
|
200 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 | |
| 19/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 18/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 17/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 16/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 13/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 12/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 11/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 10/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 09/12/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 06/12/2024 |
9.67
|
2,001 | 9.30 | 9.67 | 9.30 | 0 | 0 | 0 | |
| 05/12/2024 |
10.32
|
0 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
| 04/12/2024 |
10.32
|
110 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 | |
| 03/12/2024 |
9.39
|
10 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 02/12/2024 |
9.39
|
1 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 29/11/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 28/11/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 27/11/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 26/11/2024 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 25/11/2024 |
9.39
|
1,000 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 22/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 21/11/2024 |
9.57
|
25 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 20/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 19/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 18/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 15/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 14/11/2024 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 13/11/2024 |
9.57
|
100 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 12/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 11/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 08/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 07/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 06/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 05/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 04/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 01/11/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 31/10/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 30/10/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 29/10/2024 |
9.30
|
200 | 9.39 | 9.39 | 9.30 | 0 | 0 | 0 | |
| 28/10/2024 |
9.39
|
3 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 25/10/2024 |
9.39
|
100 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 | |
| 24/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 23/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 22/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 21/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 18/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 17/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 16/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 15/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 14/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 11/10/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 11/10/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 10/10/2024 |
8.55
|
500 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 09/10/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 08/10/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 07/10/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 04/10/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 03/10/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 02/10/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 01/10/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 30/09/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 27/09/2024 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 26/09/2024 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
| 25/09/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 24/09/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 23/09/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
| 20/09/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |