| 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) |
0.10 | 0.72% | 19,500 | 0 | 0 |
12.80
14.20
13.90
|
|
2 tháng
(2026-07-13) |
-0.31 | -2.21% | 32,700 | 0 | 0 |
12.80
14.31
13.90
|
|
3 tháng
(2026-06-15) |
-0.59 | -4.10% | 79,200 | 0 | 0 |
12.80
14.59
13.90
|
|
6 tháng
(2026-03-16) |
-2.64 | -15.95% | 168,400 | 0 | 0 |
12.80
17.19
13.90
|
|
12 tháng
(2025-09-16) |
-1.80 | -11.47% | 473,900 | 0 | 0 |
12.80
17.65
13.90
|
|
24 tháng
(2024-09-23) |
-8.43 | -37.74% | 1,537,830 | 0 | 0 |
12.80
23.58
13.90
|
|
36 tháng
(2023-09-27) |
2.64 | 23.50% | 2,374,585 | 0 | 0 |
10.66
24.55
13.90
|
|
60 tháng
(2021-10-07) |
5.54 | 66.25% | 3,785,048 | 3,600 | 0.0 |
7.99
24.55
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 05/09/2024 |
21.70
|
200 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 04/09/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 30/08/2024 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 29/08/2024 |
21.70
|
205 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 28/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 28/08/2024 |
24.47
|
158 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 27/08/2024 |
24.02
|
32 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 26/08/2024 |
24.02
|
10 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 23/08/2024 |
24.02
|
0 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 22/08/2024 |
24.02
|
0 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 21/08/2024 |
24.02
|
1 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 20/08/2024 |
24.02
|
0 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 19/08/2024 |
24.02
|
0 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 16/08/2024 |
24.02
|
14 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 15/08/2024 |
24.02
|
0 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 14/08/2024 |
24.02
|
420 | 21.74 | 24.02 | 21.74 | 0 | 0 | 0 | |
| 13/08/2024 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 12/08/2024 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 09/08/2024 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 08/08/2024 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 07/08/2024 |
24.11
|
42 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 06/08/2024 |
24.11
|
114 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 05/08/2024 |
21.92
|
1 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 02/08/2024 |
21.92
|
943 | 21.04 | 21.92 | 20.16 | 0 | 0 | 0 | |
| 01/08/2024 |
22.01
|
1,177 | 24.20 | 24.20 | 19.81 | 0 | 0 | 0 | |
| 31/07/2024 |
22.01
|
0 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 30/07/2024 |
22.01
|
400 | 22.01 | 22.01 | 22.01 | 0 | 0 | 0 | |
| 29/07/2024 |
23.67
|
10,000 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 26/07/2024 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 25/07/2024 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 24/07/2024 |
23.67
|
7 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 23/07/2024 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 22/07/2024 |
23.67
|
1 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 19/07/2024 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 18/07/2024 |
23.67
|
60 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 17/07/2024 |
23.67
|
1,000 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 16/07/2024 |
23.67
|
300 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 15/07/2024 |
21.92
|
0 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 12/07/2024 |
21.92
|
5 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 11/07/2024 |
21.92
|
2 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 10/07/2024 |
21.92
|
900 | 22.79 | 22.79 | 21.92 | 0 | 0 | 0 | |
| 09/07/2024 |
23.67
|
300 | 21.92 | 23.67 | 21.92 | 0 | 0 | 0 | |
| 08/07/2024 |
22.88
|
3,278 | 23.67 | 23.67 | 22.36 | 0 | 0 | 0 | |
| 05/07/2024 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 04/07/2024 |
24.55
|
2,107 | 21.92 | 24.55 | 21.92 | 0 | 0 | 0 | |
| 03/07/2024 |
23.67
|
5,710 | 20.25 | 23.67 | 20.16 | 0 | 0 | 0 | |
| 02/07/2024 |
22.36
|
610 | 21.92 | 23.67 | 21.92 | 0 | 0 | 0 | |
| 01/07/2024 |
21.92
|
28 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
| 28/06/2024 |
21.92
|
5,590 | 18.06 | 21.92 | 18.06 | 0 | 0 | 0 | |
| 27/06/2024 |
19.99
|
100 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 26/06/2024 |
19.99
|
104 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 25/06/2024 |
19.99
|
0 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 24/06/2024 |
19.99
|
9,243 | 16.92 | 19.99 | 16.92 | 0 | 0 | 0 | |
| 21/06/2024 |
18.76
|
1,310 | 16.66 | 18.76 | 16.66 | 0 | 0 | 0 | |
| 20/06/2024 |
17.10
|
757 | 17.53 | 17.53 | 17.10 | 0 | 0 | 0 | |
| 19/06/2024 |
17.53
|
4,614 | 16.22 | 17.53 | 16.22 | 0 | 0 | 0 | |
| 18/06/2024 |
16.22
|
393 | 14.64 | 16.22 | 14.64 | 0 | 0 | 0 | |
| 17/06/2024 |
16.22
|
1,100 | 15.78 | 16.22 | 15.78 | 0 | 0 | 0 | |
| 14/06/2024 |
16.22
|
0 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
| 13/06/2024 |
16.22
|
5,800 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
| 12/06/2024 |
16.22
|
201 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 | |
| 11/06/2024 |
16.22
|
3,826 | 15.34 | 16.22 | 15.34 | 0 | 0 | 0 | |
| 10/06/2024 |
16.57
|
2,000 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 07/06/2024 |
16.57
|
4,700 | 15.08 | 16.57 | 15.08 | 0 | 0 | 0 | |
| 06/06/2024 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 05/06/2024 |
15.08
|
502 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 04/06/2024 |
15.08
|
74,500 | 13.76 | 15.08 | 13.76 | 0 | 0 | 0 | |
| 03/06/2024 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 31/05/2024 |
14.73
|
8,000 | 14.03 | 14.73 | 14.03 | 0 | 0 | 0 | |
| 30/05/2024 |
14.73
|
3,416 | 13.68 | 14.73 | 13.59 | 0 | 0 | 0 | |
| 29/05/2024 |
14.73
|
99 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 28/05/2024 |
14.73
|
2,988 | 13.68 | 14.73 | 13.68 | 0 | 0 | 0 | |
| 27/05/2024 |
14.90
|
68 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
| 24/05/2024 |
14.90
|
7,908 | 14.90 | 14.90 | 13.50 | 0 | 0 | 0 | |
| 23/05/2024 |
14.82
|
100 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
| 22/05/2024 |
14.64
|
4,754 | 13.50 | 14.64 | 13.50 | 0 | 0 | 0 | |
| 21/05/2024 |
14.64
|
101 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 20/05/2024 |
14.64
|
136 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 17/05/2024 |
14.64
|
4,900 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 16/05/2024 |
14.47
|
336 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
| 15/05/2024 |
14.03
|
4,003 | 13.76 | 14.03 | 13.76 | 0 | 0 | 0 | |
| 14/05/2024 |
13.85
|
800 | 14.03 | 14.03 | 13.85 | 0 | 0 | 0 | |
| 13/05/2024 |
13.76
|
396 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
| 10/05/2024 |
13.68
|
410 | 14.03 | 14.03 | 13.68 | 0 | 0 | 0 | |
| 09/05/2024 |
14.55
|
200 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
| 08/05/2024 |
14.64
|
2,306 | 13.59 | 14.64 | 13.59 | 0 | 0 | 0 | |
| 07/05/2024 |
14.47
|
157 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
| 06/05/2024 |
13.50
|
4,902 | 14.64 | 14.64 | 13.50 | 0 | 0 | 0 | |
| 03/05/2024 |
14.64
|
1 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 02/05/2024 |
14.64
|
5,181 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 26/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 25/04/2024 |
14.64
|
2,100 | 13.59 | 14.64 | 13.50 | 0 | 0 | 0 | |
| 24/04/2024 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 23/04/2024 |
14.64
|
10,500 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 22/04/2024 |
14.64
|
3,300 | 13.33 | 14.64 | 13.33 | 0 | 0 | 0 | |
| 19/04/2024 |
13.59
|
7,000 | 13.94 | 14.64 | 13.59 | 0 | 0 | 0 | |
| 17/04/2024 |
14.20
|
1,100 | 13.94 | 14.20 | 13.94 | 0 | 0 | 0 | |
| 16/04/2024 |
14.38
|
8,600 | 13.59 | 14.38 | 13.15 | 0 | 0 | 0 | |
| 15/04/2024 |
14.47
|
2 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
| 12/04/2024 |
14.47
|
800 | 13.68 | 14.47 | 13.68 | 0 | 0 | 0 | |