| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.40 | 1.54% | 32,700 | 0 | 0 |
25.90
27
27
|
|
2 tháng
(2026-08-10) |
0.40 | 1.54% | 37,000 | 0 | 0 |
25
27
27
|
|
3 tháng
(2026-07-10) |
0.30 | 1.15% | 60,800 | 0 | 0 |
25
27
27
|
|
6 tháng
(2026-04-13) |
2.80 | 11.86% | 127,700 | 0 | 0 |
23.60
27.50
27
|
|
12 tháng
(2025-10-13) |
-0.60 | -2.22% | 254,200 | 0 | 0 |
23.60
27.50
27
|
|
24 tháng
(2024-10-18) |
9.88 | 59.80% | 406,846 | 0 | 0 |
15.58
28.60
27
|
|
36 tháng
(2023-10-24) |
12.85 | 94.88% | 611,914 | 0 | 0 |
11.26
28.60
27
|
|
60 tháng
(2021-11-03) |
13.68 | 107.48% | 3,384,313 | 0 | 0 |
9.08
28.60
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 10/06/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 09/06/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 08/06/2026 |
26.50
|
500 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 05/06/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 04/06/2026 |
25.10
|
2,000 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 03/06/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 02/06/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 01/06/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 29/05/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 28/05/2026 |
25
|
1,000 | 25.10 | 25.10 | 25 | 0 | 0 | 0 | |
| 27/05/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 26/05/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 25/05/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 22/05/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 21/05/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 20/05/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 19/05/2026 |
25.10
|
3,000 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 18/05/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/05/2026 |
27.50
|
3,000 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 14/05/2026: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 14/05/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 13/05/2026 |
24.90
|
6,900 | 24.43 | 24.90 | 24.43 | 0 | 0 | 0 | |
| 12/05/2026 |
24.43
|
200 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
| 11/05/2026 |
24.43
|
100 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
| 08/05/2026 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 07/05/2026 |
24.81
|
2,000 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 06/05/2026 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 05/05/2026 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 04/05/2026 |
24.34
|
300 | 24.99 | 24.99 | 24.34 | 0 | 0 | 0 | |
| 29/04/2026 |
25.28
|
0 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
| 28/04/2026 |
24.34
|
1,100 | 25.37 | 25.37 | 24.34 | 0 | 0 | 0 | |
| 24/04/2026 |
24.34
|
800 | 22.18 | 24.34 | 22.18 | 0 | 0 | 0 | |
| 23/04/2026 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 22/04/2026 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 21/04/2026 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 20/04/2026 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 17/04/2026 |
22.18
|
200 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 16/04/2026 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 15/04/2026 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 14/04/2026 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 13/04/2026 |
22.18
|
500 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 10/04/2026 |
22.18
|
300 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 09/04/2026 |
22.18
|
800 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 08/04/2026 |
22.18
|
400 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 07/04/2026 |
24.24
|
700 | 25.18 | 25.18 | 24.24 | 0 | 0 | 0 | |
| 06/04/2026 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
| 03/04/2026 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
| 02/04/2026 |
24.52
|
0 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
| 01/04/2026 |
24.43
|
1,200 | 25.09 | 25.09 | 24.43 | 0 | 0 | 0 | |
| 31/03/2026 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
| 30/03/2026 |
25.09
|
200 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
| 27/03/2026 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 26/03/2026 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 25/03/2026 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 24/03/2026 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 23/03/2026 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 20/03/2026 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 19/03/2026 |
24.24
|
600 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 18/03/2026 |
24.24
|
700 | 24.34 | 24.34 | 24.24 | 0 | 0 | 0 | |
| 17/03/2026 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 16/03/2026 |
24.34
|
400 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 13/03/2026 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 12/03/2026 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 11/03/2026 |
24.24
|
500 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 10/03/2026 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 09/03/2026 |
24.24
|
400 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 06/03/2026 |
25.28
|
400 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
| 05/03/2026 |
24.34
|
600 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 04/03/2026 |
24.34
|
500 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 03/03/2026 |
24.24
|
1,700 | 24.43 | 24.43 | 24.24 | 0 | 0 | 0 | |
| 02/03/2026 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 27/02/2026 |
24.24
|
1,000 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 26/02/2026 |
25.37
|
500 | 25.28 | 25.37 | 25.28 | 0 | 0 | 0 | |
| 25/02/2026 |
24.24
|
2,500 | 24.24 | 25.37 | 24.24 | 0 | 0 | 0 | |
| 24/02/2026 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 23/02/2026 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 13/02/2026 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 12/02/2026 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 11/02/2026 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 10/02/2026 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 09/02/2026 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 06/02/2026 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 05/02/2026 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 04/02/2026 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 03/02/2026 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 02/02/2026 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 30/01/2026 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 29/01/2026 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 28/01/2026 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 27/01/2026 |
23.68
|
0 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 26/01/2026 |
23.77
|
20,000 | 23.49 | 23.77 | 23.49 | 0 | 0 | 0 | |
| 23/01/2026 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
| 22/01/2026 |
25.37
|
8,500 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
| 21/01/2026 |
24.90
|
7,800 | 24.43 | 25.37 | 24.43 | 0 | 0 | 0 | |
| 20/01/2026 |
23.49
|
2,000 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 19/01/2026 |
23.77
|
2,300 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
| 16/01/2026 |
24.81
|
2,000 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 15/01/2026 |
24.81
|
100 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 14/01/2026 |
24.43
|
500 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
| 13/01/2026 |
24.81
|
100 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |