| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.90 | -5.49% | 15,000 | -8,600 | 0 |
13.70
16.40
15.50
|
|
2 tháng
(2026-07-13) |
5.08 | 48.77% | 40,100 | -12,600 | 0 |
10.42
18.04
15.50
|
|
3 tháng
(2026-06-15) |
-1.86 | -10.74% | 40,200 | -12,600 | 0 |
10.42
18.04
15.50
|
|
6 tháng
(2026-03-16) |
-1.86 | -10.74% | 40,200 | -12,600 | 0 |
10.42
18.04
15.50
|
|
12 tháng
(2025-09-16) |
-4.76 | -23.49% | 48,800 | -12,600 | 0 |
10.42
20.45
15.50
|
|
24 tháng
(2024-09-23) |
2.59 | 20.10% | 110,075 | -35,200 | -0.5 |
10.42
21.03
15.50
|
|
36 tháng
(2023-09-27) |
1.02 | 7.02% | 191,537 | -43,800 | -0.6 |
10.42
21.54
15.50
|
|
60 tháng
(2021-10-07) |
11.80 | 319.12% | 450,427 | 22,100 | 0.6 |
3.70
21.54
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
14.75
|
500 | 14.75 | 14.75 | 14.75 | 0 | 500 | -0.0 | |
| 05/09/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 04/09/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 30/08/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 29/08/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 28/08/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 27/08/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 26/08/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 23/08/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 22/08/2024 |
14.75
|
100 | 14.75 | 14.75 | 14.75 | 0 | 100 | -0.0 | |
| 21/08/2024 |
15.49
|
500 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 20/08/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 19/08/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 16/08/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 15/08/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 14/08/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 13/08/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 12/08/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 09/08/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 08/08/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 07/08/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 06/08/2024 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 05/08/2024 |
14.75
|
100 | 14.75 | 14.75 | 14.75 | 0 | 100 | -0.0 | |
| 02/08/2024 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
| 01/08/2024 |
15.12
|
300 | 15.12 | 15.12 | 15.12 | 0 | 200 | -0.0 | |
| 31/07/2024 |
13.27
|
0 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 | |
| 30/07/2024 |
13.27
|
100 | 13.27 | 13.27 | 13.27 | 0 | 100 | -0.0 | |
| 29/07/2024 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
| 26/07/2024 |
15.12
|
100 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
| 25/07/2024 |
15.49
|
100 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 24/07/2024 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
| 23/07/2024 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
| 22/07/2024 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
| 19/07/2024 |
15.27
|
200 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 | |
| 18/07/2024 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 17/07/2024 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 16/07/2024 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 15/07/2024 |
15.71
|
100 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 12/07/2024 |
15.71
|
200 | 15.41 | 15.71 | 15.41 | 0 | 0 | 0 | |
| 11/07/2024 |
15.49
|
200 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 10/07/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 09/07/2024 |
15.49
|
300 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 08/07/2024 |
15.49
|
300 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 05/07/2024 |
15.49
|
310 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 04/07/2024 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 03/07/2024 |
14.53
|
100 | 14.53 | 14.53 | 14.53 | 0 | 100 | -0.0 | |
| 02/07/2024 |
14.53
|
100 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 01/07/2024 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
| 28/06/2024 |
12.76
|
100 | 12.76 | 12.76 | 12.76 | 0 | 100 | -0.0 | |
| 27/06/2024 |
14.01
|
2,123 | 15.49 | 15.49 | 14.01 | 0 | 100 | -0.0 | |
| 26/06/2024 |
16.67
|
700 | 15.49 | 16.67 | 15.49 | 0 | 100 | -0.0 | |
| 25/06/2024 |
14.53
|
300 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
| 24/06/2024 |
12.68
|
2,500 | 12.68 | 12.68 | 12.68 | 0 | 0 | 0 | |
| 21/06/2024 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 20/06/2024 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 19/06/2024 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 18/06/2024 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 17/06/2024 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 14/06/2024 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 13/06/2024 |
11.06
|
0 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 12/06/2024 |
11.06
|
100 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
| 11/06/2024 |
12.61
|
100 | 12.61 | 12.61 | 12.61 | 0 | 100 | -0.0 | |
| 10/06/2024 |
12.61
|
100 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 | |
| 07/06/2024 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
| 06/06/2024 |
14.31
|
200 | 11.28 | 14.31 | 11.28 | 0 | 100 | -0.0 | |
| 05/06/2024 |
12.54
|
100 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 | |
| 04/06/2024 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
| 03/06/2024 |
12.17
|
100 | 12.17 | 12.17 | 12.17 | 0 | 100 | -0.0 | |
| 31/05/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 30/05/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 29/05/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 28/05/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 27/05/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 24/05/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 23/05/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 22/05/2024 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 21/05/2024 |
14.01
|
300 | 12.54 | 14.01 | 12.54 | 0 | 100 | -0.0 | |
| 20/05/2024 |
14.75
|
6,500 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 | |
| 17/05/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 16/05/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 15/05/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 14/05/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 13/05/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 10/05/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 09/05/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 08/05/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 07/05/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 06/05/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 03/05/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 02/05/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 26/04/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 25/04/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 24/04/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 23/04/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 22/04/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 19/04/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 17/04/2024: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
| 17/04/2024 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 | |
| 16/04/2024 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 15/04/2024 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 12/04/2024 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |