| 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 | 0% | 1,000 | 0 | 0 |
13
15.50
13
|
|
2 tháng
(2026-07-20) |
-2.80 | -17.72% | 59,000 | -1,200 | -0.0 |
13
15.80
13
|
|
3 tháng
(2026-06-19) |
-4 | -23.53% | 69,200 | 8,800 | 0.2 |
13
17.50
13
|
|
6 tháng
(2026-03-23) |
-6 | -31.58% | 73,100 | 8,800 | 0.2 |
13
19
13
|
|
12 tháng
(2025-09-22) |
1.20 | 10.17% | 262,000 | 5,100 | 0.1 |
11.80
19
13
|
|
24 tháng
(2024-09-27) |
-0.36 | -2.70% | 374,034 | 6,400 | 0.1 |
11.45
19
13
|
|
36 tháng
(2023-10-03) |
1.42 | 12.27% | 402,046 | 6,400 | 0.1 |
10.69
19
13
|
|
60 tháng
(2021-10-13) |
2.18 | 20.15% | 879,976 | -39,500 | -0.8 |
8.32
21.53
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2024 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 16/10/2024 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 15/10/2024 |
12.41
|
10,000 | 12.41 | 12.41 | 12.41 | 0 | 900 | -0.0 | |
| 14/10/2024 |
12.41
|
8,100 | 12.22 | 12.41 | 11.93 | 0 | 100 | -0.0 | |
| 11/10/2024 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 10/10/2024 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 09/10/2024 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 08/10/2024 |
12.41
|
2,000 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 | |
| 07/10/2024 |
12.12
|
1 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
| 04/10/2024 |
12.12
|
2,000 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
| 03/10/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 02/10/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 01/10/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 30/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 27/09/2024 |
13.36
|
1 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 26/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 25/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 24/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 23/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 20/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 19/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 18/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 17/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 16/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 13/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 12/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 11/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 10/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 09/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 06/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 05/09/2024 |
13.36
|
0 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 04/09/2024 |
13.36
|
100 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 | |
| 03/09/2024 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 02/09/2024 |
12.88
|
100 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
| 30/08/2024 |
12.50
|
1,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 29/08/2024 |
13.84
|
1 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 28/08/2024 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 27/08/2024 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 26/08/2024 |
13.84
|
500 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
| 23/08/2024 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 22/08/2024 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 21/08/2024 |
14.32
|
3,300 | 12.88 | 14.79 | 12.88 | 0 | 0 | 0 | |
| 20/08/2024 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 19/08/2024 |
14.32
|
0 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 16/08/2024 |
14.32
|
109 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 15/08/2024 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 14/08/2024 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 13/08/2024 |
13.17
|
0 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 12/08/2024 |
13.17
|
7 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 09/08/2024 |
13.17
|
100 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
| 08/08/2024 |
12.02
|
6,400 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
| 07/08/2024 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
| 06/08/2024 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
| 05/08/2024 |
13.27
|
100 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
| 02/08/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 01/08/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 31/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 30/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 29/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 26/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 25/07/2024: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 25/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 24/07/2024 |
14.70
|
300 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 23/07/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 22/07/2024 |
14.43
|
2,300 | 14.70 | 14.70 | 14.43 | 0 | 0 | 0 | |
| 19/07/2024 |
14.70
|
100 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 18/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 17/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 16/07/2024 |
14.70
|
1 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 15/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 12/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 11/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 10/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 09/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 08/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 05/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 04/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 03/07/2024 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
| 02/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 01/07/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 28/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 27/06/2024 |
14.70
|
1 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 26/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 25/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 24/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 21/06/2024 |
14.70
|
9,400 | 14.96 | 15.14 | 14.70 | 0 | 0 | 0 | |
| 20/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 19/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 18/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 17/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 14/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 13/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 12/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 11/06/2024 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
| 10/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 07/06/2024 |
14.70
|
2 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 06/06/2024 |
14.70
|
2 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 05/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 04/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 03/06/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
| 31/05/2024 |
14.70
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |