| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.70 | 4.49% | 14,400 | 0 | 0 |
14.70
20
15.30
|
|
2 tháng
(2026-07-20) |
0.40 | 2.52% | 24,200 | 0 | 0 |
14.70
20
15.30
|
|
3 tháng
(2026-06-19) |
0.10 | 0.62% | 28,400 | 0 | 0 |
14.70
20
15.30
|
|
6 tháng
(2026-03-23) |
0.30 | 1.88% | 52,300 | 0 | 0 |
14.70
20
15.30
|
|
12 tháng
(2025-09-22) |
0.80 | 5.16% | 162,600 | 0 | 0 |
14.70
20
15.30
|
|
24 tháng
(2024-09-27) |
3.17 | 24.14% | 567,349 | 0 | 0 |
13.13
20
15.30
|
|
36 tháng
(2023-10-03) |
-0.48 | -2.88% | 669,966 | 0 | 0 |
12.86
20
15.30
|
|
60 tháng
(2021-10-13) |
1.31 | 8.76% | 1,197,280 | 100 | 0.0 |
12.86
20
15.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/03/2025 |
14.24
|
300 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 05/03/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 04/03/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 03/03/2025 |
14.99
|
100 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 28/02/2025 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 27/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 26/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 25/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 24/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 21/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 20/02/2025 |
14.99
|
0 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 | |
| 19/02/2025 |
15.56
|
300 | 15.75 | 15.75 | 13.76 | 0 | 0 | 0 | |
| 18/02/2025 |
14.99
|
600 | 13.48 | 15.09 | 13.48 | 0 | 0 | 0 | |
| 17/02/2025 |
15.28
|
0 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 14/02/2025 |
15.28
|
100 | 15.28 | 15.28 | 15.28 | 0 | 0 | 0 | |
| 13/02/2025 |
14.24
|
6,100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 12/02/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 11/02/2025 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 10/02/2025 |
16.13
|
100 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 | |
| 07/02/2025 |
15.66
|
2,500 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 06/02/2025 |
18.32
|
0 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 05/02/2025 |
18.32
|
109 | 18.32 | 18.32 | 18.32 | 0 | 0 | 0 | |
| 04/02/2025 |
16.04
|
106 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 03/02/2025 |
14.24
|
100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 31/01/2025 |
15.18
|
400 | 15.28 | 15.28 | 15.18 | 0 | 0 | 0 | |
| 30/01/2025 |
15.18
|
400 | 15.28 | 15.28 | 15.18 | 0 | 0 | 0 | |
| 29/01/2025 |
15.18
|
400 | 15.28 | 15.28 | 15.18 | 0 | 0 | 0 | |
| 28/01/2025 |
15.18
|
400 | 15.28 | 15.28 | 15.18 | 0 | 0 | 0 | |
| 27/01/2025 |
15.18
|
400 | 15.28 | 15.28 | 15.18 | 0 | 0 | 0 | |
| 24/01/2025 |
14.24
|
6,100 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 23/01/2025 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 22/01/2025 |
14.24
|
1,500 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 21/01/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 20/01/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 17/01/2025 |
16.32
|
0 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 16/01/2025 |
16.32
|
100 | 16.32 | 16.32 | 16.32 | 0 | 0 | 0 | |
| 15/01/2025 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 14/01/2025 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 13/01/2025 |
14.24
|
1,000 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 10/01/2025 |
14.24
|
4,400 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 09/01/2025 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 08/01/2025 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 07/01/2025 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 06/01/2025 |
14.24
|
2,000 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 03/01/2025 |
14.24
|
5,000 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 02/01/2025 |
14.24
|
3,000 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 01/01/2025 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 31/12/2024 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 30/12/2024 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 27/12/2024 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 26/12/2024 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
| 25/12/2024 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
| 24/12/2024 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
| 23/12/2024 |
14.43
|
2,501 | 14.24 | 14.43 | 14.24 | 0 | 0 | 0 | |
| 20/12/2024 |
14.14
|
1,400 | 14.43 | 14.43 | 14.14 | 0 | 0 | 0 | |
| 19/12/2024 |
13.29
|
2,600 | 14.24 | 14.24 | 13.29 | 0 | 0 | 0 | |
| 18/12/2024 |
15.18
|
600 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 17/12/2024 |
14.14
|
200 | 16.23 | 16.23 | 14.14 | 0 | 0 | 0 | |
| 16/12/2024 |
14.14
|
100 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 13/12/2024 |
14.05
|
2,800 | 13.76 | 14.05 | 13.76 | 0 | 0 | 0 | |
| 12/12/2024 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 11/12/2024 |
14.14
|
1,700 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 10/12/2024 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 09/12/2024 |
14.24
|
200 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
| 06/12/2024 |
14.33
|
200 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 | |
| 05/12/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 04/12/2024 |
18.41
|
1 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 03/12/2024 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 02/12/2024 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 29/11/2024 |
15.18
|
400 | 15.28 | 15.28 | 15.18 | 0 | 0 | 0 | |
| 28/11/2024 |
15.18
|
400 | 15.28 | 15.28 | 15.18 | 0 | 0 | 0 | |
| 27/11/2024 |
15.18
|
400 | 15.28 | 15.28 | 15.18 | 0 | 0 | 0 | |
| 26/11/2024 |
15.18
|
400 | 15.28 | 15.28 | 15.18 | 0 | 0 | 0 | |
| 25/11/2024 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 22/11/2024 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 21/11/2024 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 20/11/2024 |
15.18
|
0 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 19/11/2024: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 19/11/2024 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 18/11/2024 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
| 15/11/2024 |
14.29
|
10 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
| 14/11/2024 |
14.29
|
1,600 | 12.59 | 14.29 | 12.59 | 0 | 0 | 0 | |
| 13/11/2024 |
14.29
|
1,000 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
| 12/11/2024 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
| 11/11/2024 |
14.29
|
1,601 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
| 08/11/2024 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 07/11/2024 |
14.92
|
1,000 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 06/11/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 05/11/2024 |
16.08
|
200 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 04/11/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 01/11/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 31/10/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 30/10/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 29/10/2024 |
16.08
|
100 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 28/10/2024 |
14.56
|
300 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
| 25/10/2024 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
| 24/10/2024 |
14.56
|
2 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
| 23/10/2024 |
14.56
|
100 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
| 22/10/2024 |
14.29
|
200 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
| 21/10/2024 |
14.29
|
200 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
| 18/10/2024 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |