| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.80 | 6.02% | 1,700 | 0 | 0 |
13.30
15.50
14.20
|
|
2 tháng
(2026-01-15) |
-1.70 | -10.76% | 4,300 | 0 | 0 |
13.30
15.80
14.20
|
|
3 tháng
(2025-12-16) |
-1 | -6.62% | 6,100 | 0 | 0 |
13.20
15.80
14.20
|
|
6 tháng
(2025-09-17) |
-1.23 | -8.02% | 12,700 | 100 | 0.0 |
13.20
15.80
14.20
|
|
12 tháng
(2025-03-21) |
0.88 | 6.65% | 38,500 | -800 | -0.0 |
11.59
18.78
14.20
|
|
24 tháng
(2024-03-26) |
6.67 | 89.76% | 109,204 | -2,600 | -0.0 |
6.51
18.78
14.20
|
|
36 tháng
(2023-04-03) |
7.98 | 130.27% | 136,022 | -2,000 | -0.0 |
6.12
18.78
14.20
|
|
60 tháng
(2021-04-12) |
0.12 | 0.86% | 197,922 | -200 | 0.0 |
6.12
18.78
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/03/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 08/03/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 07/03/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/03/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 05/03/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 04/03/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 01/03/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 29/02/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 28/02/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 27/02/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 26/02/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 23/02/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 22/02/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 21/02/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 20/02/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 19/02/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 16/02/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 15/02/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 07/02/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/02/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 05/02/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 02/02/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 01/02/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 31/01/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 30/01/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 29/01/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 26/01/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 25/01/2024 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 100 | -0.0 | |
| 24/01/2024 |
9.54
|
100 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
| 23/01/2024 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 100 | -0.0 | |
| 22/01/2024 |
9.91
|
500 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
| 19/01/2024 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 100 | -0.0 | |
| 18/01/2024 |
10.09
|
100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 17/01/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 16/01/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 15/01/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 12/01/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 11/01/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 10/01/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 09/01/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 08/01/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 05/01/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 04/01/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 03/01/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 02/01/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 29/12/2023 |
10.09
|
1,000 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 | |
| 28/12/2023 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
| 27/12/2023 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
| 26/12/2023 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
| 25/12/2023 |
11.83
|
100 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
| 22/12/2023 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 21/12/2023 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 20/12/2023 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 19/12/2023 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 18/12/2023 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 15/12/2023 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 14/12/2023 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 13/12/2023 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 12/12/2023 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 11/12/2023 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 08/12/2023 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 07/12/2023 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 06/12/2023 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 05/12/2023 |
11.93
|
600 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
| 04/12/2023 |
11.01
|
800 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
| 01/12/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 30/11/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 29/11/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 28/11/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 27/11/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 24/11/2023: Cổ tức tiền mặt tỉ lệ: 4.41% | |||||||||
| 24/11/2023 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 23/11/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 22/11/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 21/11/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 20/11/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 17/11/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 16/11/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 15/11/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 14/11/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 13/11/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 10/11/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 09/11/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 08/11/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 07/11/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 06/11/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 03/11/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 02/11/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 01/11/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 31/10/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 30/10/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 27/10/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 26/10/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 25/10/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 24/10/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 23/10/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 20/10/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 19/10/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 18/10/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 17/10/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 16/10/2023 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |