| 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 | 5.84% | 5,300 | 0 | 0 |
13.70
14.50
14.50
|
|
2 tháng
(2026-01-19) |
0.80 | 5.84% | 6,400 | 0 | 0 |
13.70
14.50
14.50
|
|
3 tháng
(2025-12-18) |
0.80 | 5.84% | 13,100 | 0 | 0 |
13.70
14.50
14.50
|
|
6 tháng
(2025-09-19) |
0.30 | 2.11% | 22,100 | 0 | 0 |
13.70
19
14.50
|
|
12 tháng
(2025-03-24) |
2.21 | 17.98% | 47,700 | 0 | 0 |
9.96
19
14.50
|
|
24 tháng
(2024-03-28) |
5.36 | 58.64% | 82,165 | 0 | 0 |
6.33
19
14.50
|
|
36 tháng
(2023-04-03) |
8.73 | 151.48% | 170,575 | 0 | 0 |
5.45
19
14.50
|
|
60 tháng
(2021-04-13) |
1.97 | 15.70% | 656,476 | 0 | 0 |
5.37
19
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 12/03/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 11/03/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 08/03/2024 |
8.70
|
2 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 07/03/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 06/03/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 05/03/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 04/03/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 01/03/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 29/02/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 28/02/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 27/02/2024 |
8.70
|
101 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 26/02/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 23/02/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 22/02/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 21/02/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 20/02/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 19/02/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 16/02/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 15/02/2024 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 07/02/2024 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 06/02/2024 |
8.53
|
3,300 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 05/02/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 02/02/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 01/02/2024 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 31/01/2024 |
7.49
|
200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 30/01/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 29/01/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 26/01/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 25/01/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 24/01/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 23/01/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 22/01/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 19/01/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 18/01/2024 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 17/01/2024 |
6.53
|
100 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 16/01/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 15/01/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 12/01/2024 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 11/01/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 10/01/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 09/01/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 08/01/2024 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 05/01/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 04/01/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 03/01/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 02/01/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 29/12/2023 |
7.83
|
2,000 | 8.53 | 8.53 | 7.83 | 0 | 0 | 0 | |
| 22/12/2023 |
8.53
|
8,900 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 21/12/2023 |
8.53
|
500 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 | |
| 08/12/2023 |
8.70
|
100 | 9.49 | 9.49 | 8.70 | 0 | 0 | 0 | |
| 09/11/2023 |
9.05
|
1,000 | 8.72 | 9.05 | 8.72 | 0 | 0 | 0 | |
| 08/11/2023 |
8.72
|
100 | 8.22 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 06/11/2023 |
8.22
|
9,400 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 01/11/2023 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 31/10/2023 |
8.22
|
7,300 | 8.31 | 8.31 | 8.22 | 0 | 0 | 0 | |
| 30/10/2023 |
8.31
|
100 | 8.55 | 8.55 | 8.31 | 0 | 0 | 0 | |
| 12/10/2023 |
8.55
|
200 | 7.47 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 11/10/2023 |
7.47
|
500 | 7.89 | 7.89 | 7.47 | 0 | 0 | 0 | |
| 02/10/2023 |
7.89
|
100 | 6.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 27/09/2023 |
6.89
|
1,200 | 7.89 | 7.89 | 6.89 | 0 | 0 | 0 | |
| 26/09/2023 |
7.89
|
100 | 8.31 | 8.31 | 7.89 | 0 | 0 | 0 | |
| 15/09/2023 |
8.31
|
1,500 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 13/09/2023 |
8.31
|
500 | 7.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 28/08/2023 |
7.31
|
5,500 | 8.31 | 8.31 | 7.31 | 0 | 0 | 0 | |
| 25/08/2023 |
8.31
|
1,200 | 9.14 | 9.14 | 8.31 | 0 | 0 | 0 | |
| 24/08/2023 |
9.14
|
2,000 | 8.47 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 22/08/2023 |
8.47
|
100 | 9.97 | 9.97 | 8.47 | 0 | 0 | 0 | |
| 21/08/2023 |
9.97
|
100 | 8.80 | 9.97 | 9.97 | 0 | 0 | 0 | |
| 18/08/2023 |
8.80
|
900 | 10.30 | 10.30 | 8.80 | 0 | 0 | 0 | |
| 17/08/2023 |
10.30
|
100 | 9.05 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 16/08/2023 |
9.05
|
100 | 8.31 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 15/08/2023 |
8.31
|
100 | 7.97 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 14/08/2023 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 11/08/2023 |
7.97
|
6,000 | 7.97 | 8.06 | 6.81 | 0 | 0 | 0 | |
| 10/08/2023 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 09/08/2023 |
7.97
|
100 | 6.98 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 08/08/2023 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 07/08/2023 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 04/08/2023 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 03/08/2023 |
6.98
|
100 | 8.06 | 8.06 | 6.98 | 0 | 0 | 0 | |
| 02/08/2023 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 01/08/2023 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 31/07/2023 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 28/07/2023 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 27/07/2023 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 26/07/2023 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 25/07/2023 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 24/07/2023 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 21/07/2023 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 20/07/2023 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 19/07/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 19/07/2023 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 18/07/2023 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 17/07/2023 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 14/07/2023 |
8.06
|
100 | 8.29 | 8.29 | 8.06 | 0 | 0 | 0 | |
| 13/07/2023 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 12/07/2023 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 11/07/2023 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 10/07/2023 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 07/07/2023 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |