| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
3.50 | 17.50% | 4,000 | 0 | 0 |
19.10
23.50
21
|
|
2 tháng
(2026-08-06) |
3.50 | 17.50% | 11,900 | 0 | 0 |
19.10
23.50
21
|
|
3 tháng
(2026-07-07) |
0.90 | 3.98% | 108,200 | 0 | 0 |
19.10
23.50
21
|
|
6 tháng
(2026-04-08) |
-5.23 | -18.20% | 221,000 | 0 | 0 |
19.10
30.55
21
|
|
12 tháng
(2025-10-10) |
1.45 | 6.58% | 640,800 | 0 | 0 |
19.10
31.60
21
|
|
24 tháng
(2024-10-15) |
3.56 | 17.85% | 1,254,793 | -200 | 0.0 |
16.95
31.60
21
|
|
36 tháng
(2023-10-23) |
2.44 | 11.60% | 1,563,523 | -200 | 0.0 |
15.69
31.60
21
|
|
60 tháng
(2021-11-01) |
1.83 | 8.43% | 1,975,430 | 100 | 0.0 |
14.23
31.60
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 10/06/2026 |
23.70
|
500 | 24.80 | 27.20 | 23.70 | 0 | 0 | 0 | |
| 09/06/2026 |
23.70
|
200 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 08/06/2026 |
22.40
|
800 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 05/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 05/06/2026 |
22.20
|
3,300 | 23.90 | 23.90 | 22.20 | 0 | 0 | 0 | |
| 04/06/2026 |
22.60
|
800 | 22.60 | 22.60 | 22.22 | 0 | 0 | 0 | |
| 03/06/2026 |
22.50
|
900 | 23.27 | 23.27 | 22.50 | 0 | 0 | 0 | |
| 02/06/2026 |
23.27
|
100 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 01/06/2026 |
22.31
|
1,600 | 23.84 | 23.84 | 22.31 | 0 | 0 | 0 | |
| 29/05/2026 |
22.31
|
9,600 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
| 28/05/2026 |
22.50
|
200 | 22.79 | 22.79 | 22.50 | 0 | 0 | 0 | |
| 27/05/2026 |
22.50
|
3,200 | 22.60 | 23.37 | 22.50 | 0 | 0 | 0 | |
| 26/05/2026 |
22.50
|
2,100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 25/05/2026 |
22.70
|
5,400 | 22.50 | 22.70 | 22.50 | 0 | 0 | 0 | |
| 22/05/2026 |
22.41
|
1,400 | 22.60 | 23.37 | 22.41 | 0 | 0 | 0 | |
| 21/05/2026 |
23.75
|
11,300 | 22.98 | 23.75 | 22.22 | 0 | 0 | 0 | |
| 20/05/2026 |
23.56
|
100 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
| 19/05/2026 |
24.52
|
100 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
| 18/05/2026 |
22.89
|
3,300 | 23.56 | 24.61 | 22.89 | 0 | 0 | 0 | |
| 15/05/2026 |
23.46
|
1,000 | 25.38 | 26.24 | 23.46 | 0 | 0 | 0 | |
| 14/05/2026 |
23.27
|
4,400 | 23.46 | 23.94 | 23.27 | 0 | 0 | 0 | |
| 13/05/2026 |
23.46
|
400 | 25.28 | 25.28 | 23.46 | 0 | 0 | 0 | |
| 12/05/2026 |
23.84
|
4,800 | 23.84 | 23.94 | 23.84 | 0 | 0 | 0 | |
| 11/05/2026 |
23.75
|
1,000 | 23.94 | 23.94 | 23.75 | 0 | 0 | 0 | |
| 08/05/2026 |
23.94
|
4,800 | 24.61 | 24.90 | 23.94 | 0 | 0 | 0 | |
| 07/05/2026 |
23.46
|
6,500 | 23.94 | 24.04 | 23.46 | 0 | 0 | 0 | |
| 06/05/2026 |
26.14
|
100 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 | |
| 05/05/2026 |
25.86
|
3,300 | 24.42 | 25.86 | 23.94 | 0 | 0 | 0 | |
| 04/05/2026 |
25.86
|
5,200 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 29/04/2026 |
27.77
|
600 | 26.05 | 27.77 | 26.05 | 0 | 0 | 0 | |
| 28/04/2026 |
26.05
|
1,100 | 26.24 | 26.24 | 26.05 | 0 | 0 | 0 | |
| 24/04/2026 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 23/04/2026 |
27.68
|
2,400 | 27.77 | 27.77 | 27.68 | 0 | 0 | 0 | |
| 22/04/2026 |
28.73
|
300 | 28.73 | 29.69 | 28.73 | 0 | 0 | 0 | |
| 21/04/2026 |
30.55
|
2,300 | 29.02 | 30.55 | 28.92 | 0 | 0 | 0 | |
| 20/04/2026 |
27.39
|
1,500 | 27.48 | 27.48 | 27.39 | 0 | 0 | 0 | |
| 17/04/2026 |
27.48
|
2,000 | 27.77 | 29.21 | 27.29 | 0 | 0 | 0 | |
| 16/04/2026 |
27.77
|
5,800 | 27.87 | 29.40 | 27.77 | 0 | 0 | 0 | |
| 15/04/2026 |
28.35
|
2,200 | 28.73 | 29.40 | 28.35 | 0 | 0 | 0 | |
| 14/04/2026 |
28.73
|
1,400 | 29.21 | 30.45 | 28.73 | 0 | 0 | 0 | |
| 13/04/2026 |
28.73
|
3,900 | 28.35 | 29.02 | 28.35 | 0 | 0 | 0 | |
| 10/04/2026 |
28.73
|
4,200 | 29.59 | 29.69 | 28.73 | 0 | 0 | 0 | |
| 09/04/2026 |
29.59
|
100 | 29.59 | 29.59 | 29.59 | 0 | 0 | 0 | |
| 08/04/2026 |
28.73
|
800 | 29.69 | 30.07 | 28.44 | 0 | 0 | 0 | |
| 07/04/2026 |
28.82
|
700 | 28.82 | 28.82 | 27.58 | 0 | 0 | 0 | |
| 06/04/2026 |
28.82
|
400 | 28.82 | 28.82 | 28.82 | 0 | 0 | 0 | |
| 03/04/2026 |
31.31
|
100 | 31.31 | 31.31 | 31.31 | 0 | 0 | 0 | |
| 02/04/2026 |
28.73
|
200 | 29.69 | 29.69 | 28.73 | 0 | 0 | 0 | |
| 01/04/2026 |
31.60
|
16,200 | 28.73 | 31.60 | 28.73 | 0 | 0 | 0 | |
| 31/03/2026 |
29.11
|
4,800 | 27.77 | 29.11 | 27.77 | 0 | 0 | 0 | |
| 30/03/2026 |
27.77
|
2,900 | 26.81 | 28.73 | 24.42 | 0 | 0 | 0 | |
| 27/03/2026 |
28.73
|
1,500 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 | |
| 26/03/2026 |
27.77
|
22,300 | 28.73 | 28.73 | 27.77 | 0 | 0 | 0 | |
| 25/03/2026 |
28.73
|
5,800 | 28.44 | 28.73 | 28.44 | 0 | 0 | 0 | |
| 24/03/2026 |
25.86
|
3,900 | 30.07 | 30.07 | 25.86 | 0 | 0 | 0 | |
| 23/03/2026 |
30.17
|
0 | 30.17 | 30.17 | 30.17 | 0 | 0 | 0 | |
| 20/03/2026 |
28.15
|
32,200 | 30.64 | 30.84 | 26.62 | 0 | 0 | 0 | |
| 19/03/2026 |
29.49
|
29,600 | 31.60 | 31.60 | 28.82 | 0 | 0 | 0 | |
| 18/03/2026 |
31.60
|
27,700 | 27.77 | 31.60 | 27.77 | 0 | 0 | 0 | |
| 17/03/2026 |
27.77
|
8,000 | 27.58 | 27.77 | 27.29 | 0 | 0 | 0 | |
| 16/03/2026 |
27.29
|
5,500 | 26.62 | 27.29 | 26.62 | 0 | 0 | 0 | |
| 13/03/2026 |
26.24
|
300 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 12/03/2026 |
26.33
|
10,200 | 25.86 | 26.81 | 25.86 | 0 | 0 | 0 | |
| 11/03/2026 |
25.38
|
300 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 10/03/2026 |
25.28
|
0 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
| 09/03/2026 |
24.90
|
3,800 | 25.66 | 25.66 | 24.90 | 0 | 0 | 0 | |
| 06/03/2026 |
25.86
|
100 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 05/03/2026 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 04/03/2026 |
25.86
|
1,700 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 03/03/2026 |
25.38
|
13,800 | 25.66 | 25.86 | 25.38 | 0 | 0 | 0 | |
| 02/03/2026 |
25.47
|
300 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 27/02/2026 |
25.28
|
600 | 25.57 | 25.66 | 25.28 | 0 | 0 | 0 | |
| 26/02/2026 |
25.38
|
200 | 25.28 | 25.38 | 25.28 | 0 | 0 | 0 | |
| 25/02/2026 |
24.99
|
300 | 25.38 | 25.38 | 24.99 | 0 | 0 | 0 | |
| 24/02/2026 |
24.90
|
1,800 | 24.42 | 25.19 | 24.42 | 0 | 0 | 0 | |
| 23/02/2026 |
24.71
|
1,500 | 24.42 | 24.71 | 24.42 | 0 | 0 | 0 | |
| 13/02/2026 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 12/02/2026 |
24.42
|
0 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 11/02/2026 |
24.42
|
800 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 10/02/2026 |
24.42
|
100 | 24.42 | 24.42 | 24.42 | 0 | 0 | 0 | |
| 09/02/2026 |
23.46
|
400 | 23.46 | 23.46 | 23.46 | 0 | 0 | 0 | |
| 06/02/2026 |
22.98
|
200 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 05/02/2026 |
23.94
|
1,400 | 23.75 | 23.94 | 22.98 | 0 | 0 | 0 | |
| 04/02/2026 |
23.94
|
1,300 | 23.94 | 23.94 | 23.46 | 0 | 0 | 0 | |
| 03/02/2026 |
24.90
|
7,000 | 25.86 | 25.86 | 24.90 | 0 | 0 | 0 | |
| 02/02/2026 |
25.57
|
6,700 | 25.86 | 25.86 | 24.90 | 0 | 0 | 0 | |
| 30/01/2026 |
25.76
|
10,800 | 22.98 | 26.33 | 22.98 | 0 | 0 | 0 | |
| 29/01/2026 |
22.98
|
5,800 | 22.89 | 22.98 | 22.89 | 0 | 0 | 0 | |
| 28/01/2026 |
22.98
|
100 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 27/01/2026 |
21.83
|
1,700 | 21.83 | 21.83 | 21.83 | 0 | 0 | 0 | |
| 26/01/2026 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 23/01/2026 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 22/01/2026 |
22.03
|
1,000 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 21/01/2026 |
22.03
|
0 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 20/01/2026 |
22.03
|
100 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 19/01/2026 |
22.03
|
100 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 16/01/2026 |
22.03
|
100 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 15/01/2026 |
22.03
|
100 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 14/01/2026 |
22.03
|
1,000 | 22.03 | 22.03 | 22.03 | 0 | 0 | 0 | |
| 13/01/2026 |
21.93
|
0 | 21.93 | 21.93 | 21.93 | 0 | 0 | 0 | |