| 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 | -1.71% | 2,100 | 0 | 0 |
20.20
23.40
20.20
|
|
2 tháng
(2026-08-10) |
-0.40 | -1.71% | 5,600 | 0 | 0 |
20.20
24
20.20
|
|
3 tháng
(2026-07-10) |
-1 | -4.17% | 84,300 | 0 | 0 |
20.20
24.90
20.20
|
|
6 tháng
(2026-04-13) |
-1.93 | -7.75% | 89,000 | 0 | 0 |
20.20
30.90
20.20
|
|
12 tháng
(2025-10-13) |
-8.60 | -27.21% | 138,800 | 3,500 | 0.1 |
20.20
32.14
20.20
|
|
24 tháng
(2024-10-18) |
-2.43 | -9.57% | 421,096 | 8,600 | 0.3 |
17.09
47
20.20
|
|
36 tháng
(2023-10-24) |
6.27 | 37.50% | 982,323 | 33,000 | 0.9 |
14.03
47
20.20
|
|
60 tháng
(2021-11-03) |
8.90 | 63.08% | 1,592,030 | 30,300 | 0.8 |
9.18
47
20.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 12/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 11/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 10/06/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 09/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 08/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 05/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 04/06/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 04/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 03/06/2026 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 02/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 01/06/2026 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 29/05/2026 |
25.03
|
200 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 28/05/2026 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 27/05/2026 |
24.74
|
400 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 26/05/2026 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 25/05/2026 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 22/05/2026 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 21/05/2026 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 20/05/2026 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 19/05/2026 |
24.74
|
500 | 24.74 | 24.74 | 24.65 | 0 | 0 | 0 | |
| 18/05/2026 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 15/05/2026 |
24.56
|
100 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 14/05/2026 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 13/05/2026 |
24.56
|
300 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 12/05/2026 |
24.56
|
200 | 23.99 | 24.56 | 23.99 | 0 | 0 | 0 | |
| 11/05/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 08/05/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 07/05/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 06/05/2026 |
23.61
|
200 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 05/05/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 04/05/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 29/04/2026 |
23.61
|
200 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 28/04/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 24/04/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 23/04/2026 |
23.61
|
200 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 22/04/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 21/04/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 20/04/2026 |
23.61
|
400 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 17/04/2026 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 16/04/2026 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 15/04/2026 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 14/04/2026 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 13/04/2026 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 10/04/2026 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 09/04/2026 |
24.93
|
100 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 08/04/2026 |
29.28
|
500 | 29.18 | 29.28 | 29.18 | 500 | 0 | 0.0 | |
| 07/04/2026 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 06/04/2026 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 03/04/2026 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 02/04/2026 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 01/04/2026 |
26.44
|
3,000 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 31/03/2026 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 30/03/2026 |
25.03
|
400 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 27/03/2026 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 26/03/2026 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 25/03/2026 |
25.03
|
100 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 24/03/2026 |
21.82
|
5,200 | 21.91 | 21.91 | 21.82 | 0 | 0 | 0 | |
| 23/03/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 23/03/2026 |
25.59
|
2,200 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 20/03/2026 |
30.69
|
5,200 | 27.08 | 30.69 | 27.08 | 0 | 0 | 0 | |
| 19/03/2026 |
27.08
|
300 | 28.26 | 28.26 | 26.99 | 0 | 0 | 0 | |
| 18/03/2026 |
24.83
|
100 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 17/03/2026 |
24.83
|
100 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 16/03/2026 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 13/03/2026 |
21.67
|
100 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 12/03/2026 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 11/03/2026 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 10/03/2026 |
25.19
|
100 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 09/03/2026 |
22.03
|
2,000 | 22.57 | 22.57 | 22.03 | 0 | 0 | 0 | |
| 06/03/2026 |
25.73
|
0 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |
| 05/03/2026 |
25.73
|
0 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |
| 04/03/2026 |
25.73
|
100 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |
| 03/03/2026 |
25.73
|
100 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |
| 02/03/2026 |
22.57
|
200 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 27/02/2026 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 26/02/2026 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 25/02/2026 |
22.57
|
300 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 24/02/2026 |
26.54
|
3,400 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 23/02/2026 |
31.15
|
100 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 13/02/2026 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 12/02/2026 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 11/02/2026 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 10/02/2026 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 09/02/2026 |
27.08
|
100 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 06/02/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 05/02/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 04/02/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 03/02/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 02/02/2026 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 30/01/2026 |
26.99
|
700 | 23.83 | 26.99 | 23.83 | 0 | 0 | 0 | |
| 29/01/2026 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 28/01/2026 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 27/01/2026 |
27.81
|
100 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 26/01/2026 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
| 23/01/2026 |
25.28
|
300 | 25.37 | 25.37 | 25.28 | 0 | 0 | 0 | |
| 22/01/2026 |
27.90
|
200 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 21/01/2026 |
26.72
|
1,200 | 24.19 | 26.72 | 24.19 | 0 | 0 | 0 | |
| 20/01/2026 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 19/01/2026 |
26.72
|
2,000 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 16/01/2026 |
26.63
|
700 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 15/01/2026 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |