| 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% | 0 | 0 | 0 |
19
19
19
|
|
2 tháng
(2026-03-02) |
0 | 0% | 300 | 0 | 0 |
19
19
19
|
|
3 tháng
(2026-01-29) |
3.80 | 25% | 6,600 | 0 | 0 |
15.20
19
19
|
|
6 tháng
(2025-10-31) |
7 | 58.33% | 178,500 | -3,700 | -0.1 |
12
19
19
|
|
12 tháng
(2025-05-05) |
5.16 | 37.30% | 225,800 | -1,300 | -0.0 |
11.80
19
19
|
|
24 tháng
(2024-05-09) |
4.75 | 33.32% | 320,047 | -3,900 | -0.1 |
11.45
19
19
|
|
36 tháng
(2023-05-15) |
9.38 | 97.48% | 434,933 | -3,400 | -0.1 |
9.62
19
19
|
|
60 tháng
(2021-05-25) |
9.10 | 91.96% | 970,556 | -202,800 | -3.1 |
8.32
21.53
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 18/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 17/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 16/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 13/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 12/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 11/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 10/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 09/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 06/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 05/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 04/09/2024 |
13.36
|
100 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 30/08/2024 |
12.50
|
1,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 29/08/2024 |
13.84
|
1 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 28/08/2024 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 27/08/2024 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 26/08/2024 |
13.84
|
500 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 23/08/2024 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 22/08/2024 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 21/08/2024 |
14.32
|
3,300 | 12.88 | 14.79 | 12.88 | 0 | 0 | 0 | |
| 20/08/2024 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 19/08/2024 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 16/08/2024 |
14.32
|
109 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 15/08/2024 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 14/08/2024 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 13/08/2024 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 12/08/2024 |
13.17
|
7 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 09/08/2024 |
13.17
|
100 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 08/08/2024 |
12.02
|
6,400 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
| 07/08/2024 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
| 06/08/2024 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
| 05/08/2024 |
13.27
|
100 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
| 02/08/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 01/08/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 31/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 30/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 29/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 26/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 25/07/2024: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 25/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 24/07/2024 |
14.70
|
300 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 23/07/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 22/07/2024 |
14.43
|
2,300 | 14.70 | 14.70 | 14.43 | 0 | 0 | 0 | |
| 19/07/2024 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 18/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 17/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 16/07/2024 |
14.70
|
1 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 15/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 12/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 11/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 10/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 09/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 08/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 05/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 04/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 03/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 02/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 01/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 28/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 27/06/2024 |
14.70
|
1 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 26/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 25/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 24/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 21/06/2024 |
14.70
|
9,400 | 14.96 | 15.14 | 14.70 | 0 | 0 | 0 | |
| 20/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 19/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 18/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 17/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 14/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 13/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 12/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 11/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 10/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 07/06/2024 |
14.70
|
2 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 06/06/2024 |
14.70
|
2 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 05/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 04/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 03/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 31/05/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 30/05/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 29/05/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 28/05/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 27/05/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 24/05/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 23/05/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 22/05/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 21/05/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 20/05/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 17/05/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 16/05/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 15/05/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 14/05/2024 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 13/05/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 10/05/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 09/05/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 08/05/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 07/05/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 06/05/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 03/05/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 02/05/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
| 26/04/2024 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |