| 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) |
1.20 | 9.72% | 600 | 0 | 0 |
11.90
13.55
13.55
|
|
2 tháng
(2026-01-12) |
-1.25 | -8.45% | 7,800 | 0 | 0 |
11.90
14.80
13.55
|
|
3 tháng
(2025-12-15) |
-0.70 | -4.91% | 59,400 | 0 | 0 |
11.90
16
13.55
|
|
6 tháng
(2025-09-15) |
-0.45 | -3.21% | 77,900 | 0 | 0 |
11.90
16
13.55
|
|
12 tháng
(2025-03-18) |
0.19 | 1.43% | 338,000 | -1,400 | -0.0 |
11.30
16
13.55
|
|
24 tháng
(2024-03-25) |
1.44 | 11.88% | 1,166,700 | -5,900 | -0.1 |
11.30
16
13.55
|
|
36 tháng
(2023-03-29) |
5.07 | 59.70% | 2,215,600 | -125,461 | -1.7 |
8.20
16
13.55
|
|
60 tháng
(2021-04-08) |
5.59 | 70.31% | 7,097,000 | -123,462 | -2.6 |
6.38
16
13.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 24/07/2024 |
14.04
|
900 | 15.01 | 15.01 | 14.04 | 0 | 0 | 0 | |
| 23/07/2024 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
| 22/07/2024 |
14.04
|
10,000 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 | |
| 19/07/2024 |
14.04
|
5,400 | 14.57 | 14.57 | 14.04 | 0 | 0 | 0 | |
| 18/07/2024 |
14.61
|
6,100 | 14.04 | 14.61 | 14.04 | 0 | 0 | 0 | |
| 17/07/2024 |
14.48
|
6,600 | 13.56 | 14.48 | 13.56 | 0 | 0 | 0 | |
| 16/07/2024 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 15/07/2024 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 12/07/2024 |
13.65
|
2,600 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
| 11/07/2024 |
13.65
|
12,200 | 13.60 | 13.65 | 13.60 | 0 | 0 | 0 | |
| 10/07/2024 |
13.12
|
14,600 | 12.73 | 13.12 | 12.73 | 0 | 0 | 0 | |
| 09/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 08/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 05/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 04/07/2024 |
12.29
|
2,000 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 03/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 02/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 01/07/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 28/06/2024 |
12.29
|
5,000 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 27/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 26/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 25/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 24/06/2024 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 21/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 20/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 19/06/2024 |
12.29
|
7,500 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 18/06/2024 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 17/06/2024 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 14/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 13/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 12/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 11/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 10/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 07/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 06/06/2024 |
13.08
|
0 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
| 05/06/2024 |
13.08
|
200 | 11.50 | 13.08 | 11.50 | 0 | 0 | 0 | |
| 04/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 03/06/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 31/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 30/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 29/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 28/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 27/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 24/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 23/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 22/05/2024 |
12.29
|
0 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 21/05/2024 |
12.29
|
29,600 | 12.11 | 12.29 | 12.11 | 0 | 0 | 0 | |
| 20/05/2024 |
12.11
|
49,000 | 12.11 | 12.29 | 12.11 | 0 | 0 | 0 | |
| 17/05/2024 |
12.29
|
5,000 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 16/05/2024 |
12.29
|
17,000 | 12.11 | 12.29 | 12.11 | 0 | 0 | 0 | |
| 15/05/2024 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 14/05/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 13/05/2024 |
12.11
|
18,200 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 10/05/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 09/05/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 08/05/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 07/05/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 06/05/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 03/05/2024 |
12.11
|
1,500 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 02/05/2024 |
12.11
|
400 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 26/04/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 25/04/2024 |
12.11
|
10,800 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 24/04/2024 |
12.11
|
1,000 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 23/04/2024 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
| 22/04/2024 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
| 19/04/2024 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
| 17/04/2024 |
11.85
|
0 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
| 16/04/2024 |
11.85
|
32,400 | 11.85 | 12.02 | 11.85 | 0 | 0 | 0 | |
| 15/04/2024 |
11.85
|
5,000 | 11.85 | 11.85 | 11.85 | 0 | 0 | 0 | |
| 12/04/2024 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
| 11/04/2024 |
12.02
|
1,500 | 11.94 | 12.02 | 11.94 | 0 | 0 | 0 | |
| 10/04/2024 |
11.94
|
300 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 | |
| 09/04/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 08/04/2024 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 05/04/2024 |
12.11
|
200 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 04/04/2024 |
12.11
|
4,900 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 03/04/2024 |
12.11
|
17,500 | 12.11 | 12.94 | 12.11 | 0 | 0 | 0 | |
| 02/04/2024 |
12.11
|
3,000 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 01/04/2024 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 29/03/2024 |
12.29
|
100 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
| 28/03/2024 |
12.11
|
300 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 27/03/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 26/03/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 25/03/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 22/03/2024 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 21/03/2024 |
12.02
|
4,400 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
| 20/03/2024 |
12.11
|
2,100 | 11.94 | 12.11 | 11.94 | 0 | 0 | 0 | |
| 19/03/2024 |
12.11
|
2,500 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 18/03/2024 |
12.11
|
2,100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 15/03/2024 |
12.11
|
1,500 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 14/03/2024 |
12.29
|
2,200 | 12.02 | 12.29 | 12.02 | 0 | 0 | 0 | |
| 13/03/2024 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 12/03/2024 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 11/03/2024 |
12.11
|
500 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |