| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.70 | -4.32% | 12,400 | 0 | 0 |
15
16.20
15.50
|
|
2 tháng
(2026-06-01) |
-0.50 | -3.12% | 13,600 | 0 | 0 |
15
18.30
15.50
|
|
3 tháng
(2026-05-04) |
-0.30 | -1.90% | 19,500 | 0 | 0 |
15
18.30
15.50
|
|
6 tháng
(2026-02-02) |
-0.10 | -0.64% | 39,400 | -400 | 0 |
15
18.30
15.50
|
|
12 tháng
(2025-08-05) |
1.26 | 8.88% | 266,800 | 3,600 | 0.1 |
14.24
19.90
15.50
|
|
24 tháng
(2024-08-12) |
-2.70 | -14.82% | 562,540 | 15,600 | 0.3 |
12.86
19.90
15.50
|
|
36 tháng
(2023-08-16) |
-3.67 | -19.14% | 660,633 | 28,500 | 0.5 |
12.86
19.90
15.50
|
|
60 tháng
(2021-08-26) |
0.51 | 3.43% | 1,288,003 | 30,000 | 0.5 |
12.86
19.90
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | 2,000 | 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 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 05/12/2024 |
14.62
|
200 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 04/12/2024 |
14.71
|
20,200 | 13.00 | 14.71 | 13.00 | 0 | 0 | 0 | |
| 03/12/2024 |
14.71
|
1,000 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 02/12/2024 |
14.71
|
200 | 15.18 | 15.18 | 14.71 | 0 | 0 | 0 | |
| 29/11/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 28/11/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 27/11/2024 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 26/11/2024 |
14.71
|
200 | 14.71 | 14.71 | 14.71 | 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 | |
| 17/10/2024 |
14.29
|
300 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
| 16/10/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 15/10/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 14/10/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 11/10/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 10/10/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 09/10/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 08/10/2024 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 07/10/2024 |
16.70
|
9 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
| 04/10/2024 |
16.70
|
200 | 14.56 | 16.70 | 14.56 | 0 | 0 | 0 | |
| 03/10/2024 |
17.06
|
101 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
| 02/10/2024 |
14.92
|
5,000 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
| 01/10/2024 |
15.01
|
5,400 | 13.49 | 15.01 | 13.49 | 0 | 0 | 0 | |
| 30/09/2024 |
13.13
|
0 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 | |
| 27/09/2024 |
13.13
|
200 | 16.79 | 16.79 | 13.13 | 0 | 0 | 0 | |
| 26/09/2024 |
14.83
|
0 | 14.83 | 14.83 | 14.83 | 0 | 0 | 0 | |
| 25/09/2024 |
12.86
|
200 | 16.70 | 16.70 | 12.86 | 0 | 0 | 0 | |
| 24/09/2024 |
14.65
|
0 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 23/09/2024 |
14.65
|
100 | 14.65 | 14.65 | 14.65 | 0 | 0 | 0 | |
| 20/09/2024 |
17.15
|
0 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 19/09/2024 |
17.15
|
100 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 18/09/2024 |
14.92
|
400 | 14.92 | 14.92 | 14.92 | 400 | 0 | 0.0 | |
| 17/09/2024 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
| 16/09/2024 |
15.36
|
100 | 15.36 | 15.36 | 15.36 | 100 | 0 | 0.0 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 13/09/2024 |
18.04
|
100 | 18.04 | 18.04 | 18.04 | 0 | 0 | 0 | |
| 12/09/2024 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 11/09/2024 |
15.99
|
100 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 10/09/2024 |
13.96
|
2,000 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
| 09/09/2024 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
| 06/09/2024 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
| 05/09/2024 |
16.34
|
0 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
| 04/09/2024 |
16.34
|
100 | 16.34 | 16.34 | 16.34 | 0 | 0 | 0 | |
| 30/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 29/08/2024 |
15.90
|
1 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 28/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 27/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 26/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 23/08/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 22/08/2024 |
15.90
|
100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 21/08/2024 |
15.55
|
500 | 15.55 | 15.55 | 15.55 | 0 | 0 | 0 | |
| 20/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 19/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 16/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 15/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 14/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 13/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 12/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 09/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 08/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 07/08/2024 |
18.20
|
0 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 06/08/2024 |
18.20
|
100 | 18.20 | 18.20 | 18.20 | 0 | 0 | 0 | |
| 05/08/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 02/08/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 01/08/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 31/07/2024 |
16.08
|
0 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |
| 30/07/2024 |
16.08
|
100 | 16.08 | 16.08 | 16.08 | 0 | 0 | 0 | |