| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0 | 0% | 1,200 | 0 | 0 |
16.20
16.20
16.20
|
|
2 tháng
(2026-04-20) |
0 | 0% | 20,500 | 0 | 0 |
16.20
16.20
16.20
|
|
3 tháng
(2026-03-20) |
-0.80 | -4.71% | 49,500 | 0 | 0 |
16
17.50
16.20
|
|
6 tháng
(2025-12-22) |
-2.10 | -11.48% | 58,100 | 0 | 0 |
15.60
18.30
16.20
|
|
12 tháng
(2025-06-23) |
-5.37 | -24.91% | 62,400 | 0 | 0 |
15.60
21.57
16.20
|
|
24 tháng
(2024-06-28) |
0.21 | 1.34% | 175,310 | -200 | -0.0 |
9.63
24.75
16.20
|
|
36 tháng
(2023-07-04) |
4.29 | 36.08% | 199,999 | 0 | 0.0 |
9.63
29.50
16.20
|
|
60 tháng
(2021-07-14) |
13.61 | 526.05% | 243,398 | 0 | 0.0 |
2.59
29.61
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/11/2024 |
13.77
|
120 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
| 04/11/2024 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
| 01/11/2024 |
12.04
|
520 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 | |
| 31/10/2024 |
14.06
|
0 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 30/10/2024 |
14.06
|
100 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
| 29/10/2024: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 29/10/2024 |
13.00
|
1,120 | 14.93 | 14.93 | 13.00 | 0 | 0 | 0 | |
| 28/10/2024 |
14.16
|
300 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 25/10/2024 |
14.16
|
20 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 24/10/2024 |
14.16
|
100 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 23/10/2024 |
13.70
|
4,700 | 12.97 | 13.70 | 12.97 | 0 | 0 | 0 | |
| 22/10/2024 |
16.26
|
200 | 14.07 | 16.26 | 14.07 | 0 | 0 | 0 | |
| 21/10/2024 |
14.07
|
505 | 14.43 | 14.43 | 14.07 | 0 | 0 | 0 | |
| 18/10/2024 |
12.70
|
1,100 | 14.16 | 14.16 | 12.70 | 0 | 0 | 0 | |
| 17/10/2024 |
12.51
|
1,500 | 12.51 | 12.51 | 12.51 | 0 | 0 | 0 | |
| 16/10/2024 |
14.07
|
100 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
| 15/10/2024 |
13.25
|
600 | 12.51 | 13.25 | 12.51 | 0 | 0 | 0 | |
| 14/10/2024 |
12.79
|
3,000 | 12.42 | 12.79 | 12.33 | 0 | 0 | 0 | |
| 11/10/2024 |
11.78
|
100 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
| 10/10/2024 |
13.70
|
2,100 | 15.71 | 15.71 | 13.70 | 0 | 0 | 0 | |
| 09/10/2024 |
13.70
|
1,100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 08/10/2024 |
11.97
|
0 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 07/10/2024 |
11.97
|
3,000 | 11.97 | 11.97 | 11.97 | 0 | 0 | 0 | |
| 04/10/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
| 03/10/2024 |
10.41
|
100 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
| 02/10/2024 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 01/10/2024 |
12.15
|
100 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 30/09/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 27/09/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 26/09/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 25/09/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 24/09/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 23/09/2024 |
14.16
|
4 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 20/09/2024 |
14.16
|
1 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 19/09/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 18/09/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 17/09/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 16/09/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 13/09/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 12/09/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 11/09/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 10/09/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 09/09/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 06/09/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 05/09/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 04/09/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 30/08/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 29/08/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 28/08/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 27/08/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 26/08/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 23/08/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 22/08/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 21/08/2024 |
14.16
|
1 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 20/08/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 19/08/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 16/08/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 15/08/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 14/08/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 13/08/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 12/08/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 09/08/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 08/08/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 07/08/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 06/08/2024 |
14.16
|
100 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 05/08/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 02/08/2024 |
15.99
|
5 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 01/08/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 31/07/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 30/07/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 29/07/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 26/07/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 25/07/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 24/07/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 23/07/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 22/07/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 19/07/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 18/07/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 17/07/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 16/07/2024 |
15.99
|
13 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 15/07/2024 |
15.99
|
1 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 12/07/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 11/07/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 10/07/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 09/07/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 08/07/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 05/07/2024 |
15.99
|
10 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 04/07/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 03/07/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 02/07/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 01/07/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 28/06/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 27/06/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 26/06/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 25/06/2024 |
15.99
|
1 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 24/06/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 21/06/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 20/06/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 19/06/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 18/06/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 17/06/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |