| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-7 | -13.46% | 13,000 | 0 | 0 |
43
52
45
|
|
2 tháng
(2026-03-05) |
10.33 | 29.81% | 28,500 | 0 | 0 |
34.67
58
45
|
|
3 tháng
(2026-02-03) |
12.67 | 39.18% | 31,100 | 0 | 0 |
32.33
58
45
|
|
6 tháng
(2025-11-05) |
14.97 | 49.83% | 52,300 | 0 | 0 |
28.73
58
45
|
|
12 tháng
(2025-05-09) |
19.33 | 75.32% | 88,700 | 0 | 0 |
23.83
58
45
|
|
24 tháng
(2024-05-14) |
25.55 | 131.37% | 251,476 | 0 | 0 |
15.69
58
45
|
|
36 tháng
(2023-05-22) |
29.88 | 197.62% | 509,389 | -1,100 | -0.0 |
13.91
58
45
|
|
60 tháng
(2021-05-31) |
35.70 | 383.67% | 991,363 | 0 | -0.0 |
7.53
58
45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 13/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 10/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 09/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 08/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 07/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 06/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 03/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 02/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 01/02/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 31/01/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 30/01/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 27/01/2023 |
14.58
|
100 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 19/01/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
| 18/01/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
| 17/01/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
| 16/01/2023 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
| 13/01/2023 |
14.46
|
100 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 | |
| 12/01/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 11/01/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 10/01/2023 |
14.58
|
1,000 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 09/01/2023 |
14.58
|
4,100 | 14.58 | 14.58 | 14.58 | 1,000 | 0 | 0.0 | |
| 06/01/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 05/01/2023 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 04/01/2023 |
14.58
|
100 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
| 03/01/2023 |
14.28
|
4,000 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 | |
| 30/12/2022 |
14.28
|
3,100 | 12.80 | 14.28 | 12.80 | 0 | 0 | 0 | |
| 29/12/2022 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 28/12/2022 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 | |
| 27/12/2022: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 27/12/2022 |
14.76
|
445 | 14.28 | 14.76 | 14.28 | 0 | 0 | 0 | |
| 26/12/2022 |
12.85
|
300 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 | |
| 23/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 22/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 21/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 20/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 19/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 16/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 15/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 14/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 13/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 12/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 09/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 08/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 07/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 06/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 05/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 02/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 01/12/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 30/11/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 29/11/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 28/11/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 25/11/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 24/11/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 23/11/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 22/11/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 21/11/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 18/11/2022 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 17/11/2022 |
9.99
|
101 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 16/11/2022 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
| 15/11/2022 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
| 14/11/2022 |
11.51
|
0 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
| 11/11/2022 |
11.51
|
200 | 11.51 | 11.51 | 11.51 | 0 | 0 | 0 | |
| 10/11/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 09/11/2022 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 08/11/2022 |
13.50
|
300 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 07/11/2022 |
11.74
|
100 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
| 04/11/2022 |
12.85
|
1,000 | 14.61 | 14.61 | 12.85 | 0 | 0 | 0 | |
| 03/11/2022 |
13.96
|
1,900 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
| 02/11/2022 |
12.15
|
100 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 01/11/2022 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 31/10/2022 |
14.32
|
400 | 14.14 | 14.32 | 14.14 | 0 | 0 | 0 | |
| 28/10/2022 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 27/10/2022 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 26/10/2022 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 25/10/2022 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 24/10/2022 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 21/10/2022 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 20/10/2022 |
14.14
|
100 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 19/10/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
| 18/10/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
| 17/10/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
| 14/10/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
| 13/10/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
| 12/10/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
| 11/10/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
| 10/10/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
| 07/10/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
| 06/10/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
| 05/10/2022 |
14.02
|
0 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
| 04/10/2022 |
14.14
|
2,401 | 14.02 | 14.14 | 14.02 | 0 | 0 | 0 | |
| 03/10/2022 |
14.14
|
300 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 | |
| 30/09/2022 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
| 29/09/2022 |
14.02
|
10 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
| 28/09/2022 |
14.02
|
500 | 13.73 | 14.02 | 13.73 | 0 | 0 | 0 | |
| 27/09/2022 |
13.44
|
114 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 26/09/2022 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
| 23/09/2022 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
| 22/09/2022 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
| 21/09/2022 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
| 20/09/2022 |
14.61
|
1,700 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |