| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.80 | -5.41% | 6,200 | 0 | 0 |
14
16.85
14
|
|
2 tháng
(2026-05-29) |
-0.50 | -3.45% | 6,300 | 0 | 0 |
14
16.85
14
|
|
3 tháng
(2026-04-29) |
0.45 | 3.32% | 10,000 | 0 | 0 |
13.55
16.85
14
|
|
6 tháng
(2026-01-29) |
0.90 | 6.87% | 12,000 | 0 | 0 |
11.90
16.85
14
|
|
12 tháng
(2025-08-04) |
0.83 | 6.28% | 171,200 | -1,400 | -0.0 |
11.90
16.85
14
|
|
24 tháng
(2024-08-07) |
-1.41 | -9.18% | 904,300 | -5,900 | -0.1 |
11.30
16.85
14
|
|
36 tháng
(2023-08-14) |
2.11 | 17.73% | 1,851,800 | -124,160 | -1.7 |
10.97
16.85
14
|
|
60 tháng
(2021-08-23) |
6.22 | 80.05% | 6,757,300 | -129,362 | -2.7 |
6.38
16.85
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/12/2024 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
| 12/12/2024 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
| 11/12/2024 |
13.27
|
300 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
| 10/12/2024 |
13.27
|
100 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
| 09/12/2024 |
12.43
|
800 | 12.43 | 12.43 | 12.43 | 0 | 0 | 0 | |
| 06/12/2024 |
12.43
|
11,900 | 13.08 | 13.08 | 12.43 | 0 | 0 | 0 | |
| 05/12/2024 |
13.08
|
7,900 | 12.33 | 13.08 | 12.14 | 0 | 300 | -0.0 | |
| 04/12/2024 |
12.43
|
3,500 | 11.68 | 12.43 | 11.68 | 0 | 0 | 0 | |
| 03/12/2024 |
12.52
|
2,100 | 12.61 | 12.61 | 12.52 | 0 | 0 | 0 | |
| 02/12/2024 |
12.52
|
300 | 12.57 | 12.57 | 12.52 | 0 | 0 | 0 | |
| 29/11/2024 |
12.52
|
100 | 12.52 | 12.52 | 12.52 | 0 | 0 | 0 | |
| 28/11/2024 |
12.61
|
26,700 | 12.71 | 12.71 | 12.61 | 0 | 0 | 0 | |
| 27/11/2024 |
13.55
|
300 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
| 26/11/2024 |
13.55
|
4,000 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
| 25/11/2024 |
13.55
|
5,000 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
| 22/11/2024 |
13.50
|
1,300 | 14.06 | 14.11 | 13.50 | 0 | 0 | 0 | |
| 21/11/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 20/11/2024 |
13.50
|
1,100 | 12.99 | 13.50 | 12.99 | 0 | 0 | 0 | |
| 19/11/2024 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 18/11/2024 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 15/11/2024 |
12.99
|
1,200 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
| 14/11/2024 |
13.36
|
2,700 | 12.61 | 13.36 | 12.61 | 0 | 0 | 0 | |
| 13/11/2024 |
12.57
|
0 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 12/11/2024 |
12.57
|
100 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
| 11/11/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 08/11/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 07/11/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 06/11/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 05/11/2024 |
13.50
|
300 | 13.55 | 13.55 | 13.50 | 0 | 0 | 0 | |
| 04/11/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 01/11/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 31/10/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 30/10/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 29/10/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 28/10/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 25/10/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 24/10/2024 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 23/10/2024 |
13.87
|
100 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 | |
| 22/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 21/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 18/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 17/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 16/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 15/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 14/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 11/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 10/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 09/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 08/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 07/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 04/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 03/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 02/10/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 01/10/2024 |
13.08
|
8,500 | 13.36 | 13.36 | 13.08 | 0 | 0 | 0 | |
| 30/09/2024 |
13.36
|
100 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 27/09/2024 |
13.08
|
400 | 13.13 | 13.13 | 13.08 | 0 | 400 | -0.0 | |
| 26/09/2024 |
13.73
|
100 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
| 25/09/2024 |
13.50
|
600 | 13.59 | 13.59 | 13.50 | 0 | 0 | 0 | |
| 24/09/2024 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 23/09/2024 |
14.48
|
18,000 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 20/09/2024 |
14.71
|
600 | 13.92 | 14.71 | 13.92 | 0 | 0 | 0 | |
| 19/09/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 18/09/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 17/09/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 16/09/2024 |
14.95
|
600 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 13/09/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 12/09/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 11/09/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 10/09/2024 |
14.95
|
200 | 13.69 | 14.95 | 13.69 | 0 | 0 | 0 | |
| 09/09/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 06/09/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 05/09/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 04/09/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 30/08/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 29/08/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 28/08/2024 |
14.71
|
100 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 27/08/2024 |
14.76
|
100 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
| 26/08/2024 |
13.83
|
2,000 | 13.08 | 13.83 | 13.08 | 0 | 0 | 0 | |
| 23/08/2024 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 22/08/2024 |
13.83
|
100 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 21/08/2024 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 20/08/2024 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 19/08/2024 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 16/08/2024 |
14.85
|
3,500 | 13.92 | 14.85 | 13.92 | 0 | 300 | -0.0 | |
| 15/08/2024 |
13.92
|
1,300 | 13.08 | 13.92 | 13.08 | 0 | 0 | 0 | |
| 14/08/2024 |
14.01
|
1,200 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
| 13/08/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 12/08/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 09/08/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 08/08/2024 |
14.95
|
200 | 13.55 | 14.95 | 13.55 | 0 | 0 | 0 | |
| 07/08/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 06/08/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 05/08/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 02/08/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 01/08/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 31/07/2024 |
15.41
|
0 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
| 30/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 30/07/2024 |
14.48
|
0 | 14.48 | 14.48 | 14.48 | 0 | 0 | 0 | |
| 29/07/2024 |
14.48
|
1,100 | 14.57 | 14.66 | 14.48 | 0 | 0 | 0 | |
| 26/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
| 25/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |