| 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) |
-0.35 | -3.23% | 16,400 | 0 | 0 |
10
12.70
10.50
|
|
2 tháng
(2026-07-20) |
-0.25 | -2.36% | 33,200 | 0 | 0 |
10
12.70
10.50
|
|
3 tháng
(2026-06-19) |
-0.73 | -6.53% | 44,200 | 0 | 0 |
10
12.70
10.50
|
|
6 tháng
(2026-03-23) |
-2.94 | -21.89% | 79,200 | 0 | 0 |
9.60
13.44
10.50
|
|
12 tháng
(2025-09-22) |
-2.94 | -21.89% | 163,000 | 0 | 0 |
9.60
13.92
10.50
|
|
24 tháng
(2024-09-27) |
-2.47 | -19.06% | 224,103 | 0 | 0 |
9.40
16.92
10.50
|
|
36 tháng
(2023-10-03) |
-1.95 | -15.67% | 302,769 | 0 | 0 |
9.13
16.92
10.50
|
|
60 tháng
(2021-10-13) |
-4.41 | -29.60% | 419,788 | 4,500 | 0.1 |
7.68
19.27
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 16/10/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 15/10/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 14/10/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 11/10/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 10/10/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 09/10/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 08/10/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 07/10/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 04/10/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 03/10/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 02/10/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 01/10/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 30/09/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 27/09/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 26/09/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 25/09/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 24/09/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 23/09/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 20/09/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 19/09/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 18/09/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 17/09/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 16/09/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 13/09/2024 |
12.97
|
10 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 12/09/2024 |
12.97
|
20 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 11/09/2024 |
12.97
|
100 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 10/09/2024 |
12.97
|
30 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 09/09/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 06/09/2024 |
12.97
|
200 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 05/09/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 04/09/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 03/09/2024 |
12.97
|
1,900 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 02/09/2024 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
| 30/08/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 29/08/2024 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
| 28/08/2024 |
13.16
|
200 | 12.78 | 13.16 | 12.78 | 0 | 0 | 0 | |
| 27/08/2024 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
| 26/08/2024 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
| 23/08/2024 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
| 22/08/2024 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
| 21/08/2024 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
| 20/08/2024 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
| 19/08/2024 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
| 16/08/2024 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
| 15/08/2024 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
| 14/08/2024 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
| 13/08/2024 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
| 12/08/2024 |
11.75
|
600 | 12.22 | 12.22 | 11.75 | 0 | 0 | 0 | |
| 09/08/2024 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 08/08/2024 |
13.44
|
100 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 07/08/2024 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
| 06/08/2024 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
| 05/08/2024 |
11.75
|
100 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 | |
| 02/08/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 01/08/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 31/07/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 30/07/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 29/07/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 26/07/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 25/07/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 24/07/2024: Cổ tức tiền mặt tỉ lệ: 2.84% | |||||||||
| 24/07/2024 |
13.82
|
0 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 | |
| 23/07/2024 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 22/07/2024 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 19/07/2024 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 18/07/2024 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 17/07/2024 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 16/07/2024 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 15/07/2024 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 12/07/2024 |
13.83
|
100 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
| 11/07/2024 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
| 10/07/2024 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
| 09/07/2024 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
| 08/07/2024 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
| 05/07/2024 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
| 04/07/2024 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
| 03/07/2024 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
| 02/07/2024 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
| 01/07/2024 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
| 28/06/2024 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
| 27/06/2024 |
13.37
|
3 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
| 26/06/2024 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
| 25/06/2024 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
| 24/06/2024 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
| 21/06/2024 |
13.37
|
3 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
| 20/06/2024 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
| 19/06/2024 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
| 18/06/2024 |
13.37
|
600 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 | |
| 17/06/2024 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 14/06/2024 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 13/06/2024 |
12.91
|
1,000 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 12/06/2024 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 11/06/2024 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 | |
| 10/06/2024 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 07/06/2024 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 06/06/2024 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 05/06/2024 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 04/06/2024 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 03/06/2024 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
| 31/05/2024 |
12.91
|
0 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |