| 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) |
-2.10 | -9.05% | 74,600 | 0 | 0 |
20.70
23.30
20.70
|
|
2 tháng
(2026-08-10) |
-1.20 | -5.38% | 81,000 | 0 | 0 |
20.70
29.20
20.70
|
|
3 tháng
(2026-07-10) |
-2.97 | -12.34% | 86,100 | 0 | 0 |
20.70
29.20
20.70
|
|
6 tháng
(2026-04-13) |
-2.22 | -9.51% | 119,400 | 0 | 0 |
20.70
29.20
20.70
|
|
12 tháng
(2025-10-13) |
-3.29 | -13.49% | 430,900 | 0 | 0 |
20.70
29.20
20.70
|
|
24 tháng
(2024-10-18) |
-0.77 | -3.54% | 1,144,819 | 0 | 0 |
19.10
29.20
20.70
|
|
36 tháng
(2023-10-24) |
5.26 | 33.23% | 2,438,749 | -2,000 | 0.0 |
14.90
29.20
20.70
|
|
60 tháng
(2021-11-03) |
8.95 | 73.71% | 4,022,211 | 61,000 | 1.2 |
11.77
29.20
20.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 10/06/2026 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 09/06/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 08/06/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 05/06/2026 |
22.57
|
2,100 | 25.95 | 25.95 | 22.57 | 0 | 0 | 0 | |
| 04/06/2026 |
22.57
|
1,600 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 03/06/2026 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 02/06/2026 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 01/06/2026 |
22.57
|
1,400 | 22.57 | 22.66 | 22.57 | 0 | 0 | 0 | |
| 29/05/2026 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 28/05/2026 |
24.16
|
100 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 27/05/2026 |
23.04
|
1,600 | 22.57 | 23.04 | 22.57 | 0 | 0 | 0 | |
| 26/05/2026 |
22.57
|
4,200 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 25/05/2026 |
22.57
|
4,800 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 22/05/2026 |
22.57
|
400 | 22.57 | 22.57 | 21.16 | 0 | 0 | 0 | |
| 21/05/2026 |
22.57
|
200 | 22.10 | 22.57 | 22.10 | 0 | 0 | 0 | |
| 20/05/2026 |
22.57
|
200 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 19/05/2026 |
22.57
|
600 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 18/05/2026 |
22.57
|
1,000 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 15/05/2026 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 14/05/2026 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 13/05/2026 |
21.63
|
100 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 12/05/2026 |
24.07
|
100 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 11/05/2026 |
23.04
|
300 | 23.04 | 23.04 | 22.94 | 0 | 0 | 0 | |
| 08/05/2026 |
26.98
|
100 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
| 07/05/2026 |
22.94
|
1,100 | 26.51 | 26.51 | 22.94 | 0 | 0 | 0 | |
| 06/05/2026 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 05/05/2026 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 04/05/2026 |
23.04
|
800 | 23.51 | 23.51 | 23.04 | 0 | 0 | 0 | |
| 29/04/2026 |
23.04
|
100 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 28/04/2026 |
23.32
|
200 | 23.04 | 23.32 | 23.04 | 0 | 0 | 0 | |
| 24/04/2026 |
23.41
|
100 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 23/04/2026 |
23.04
|
600 | 23.13 | 23.13 | 23.04 | 0 | 0 | 0 | |
| 22/04/2026 |
23.22
|
100 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 21/04/2026 |
23.22
|
400 | 23.32 | 23.32 | 23.13 | 0 | 0 | 0 | |
| 20/04/2026 |
23.32
|
300 | 22.94 | 23.41 | 22.94 | 0 | 0 | 0 | |
| 17/04/2026 |
23.13
|
800 | 24.35 | 24.45 | 22.47 | 0 | 0 | 0 | |
| 16/04/2026 |
23.04
|
2,000 | 23.51 | 23.79 | 22.66 | 0 | 0 | 0 | |
| 15/04/2026 |
24.16
|
100 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 14/04/2026 |
25.57
|
100 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 13/04/2026 |
23.32
|
300 | 23.32 | 23.32 | 22.47 | 0 | 0 | 0 | |
| 10/04/2026 |
23.41
|
100 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 09/04/2026 |
23.41
|
400 | 23.79 | 23.79 | 23.04 | 0 | 0 | 0 | |
| 08/04/2026 |
23.04
|
400 | 23.60 | 23.60 | 23.04 | 0 | 0 | 0 | |
| 07/04/2026 |
23.22
|
700 | 23.60 | 23.60 | 22.38 | 0 | 0 | 0 | |
| 06/04/2026 |
22.75
|
1,000 | 23.51 | 23.51 | 22.75 | 0 | 0 | 0 | |
| 03/04/2026 |
23.51
|
200 | 23.69 | 23.69 | 23.51 | 0 | 0 | 0 | |
| 02/04/2026 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 01/04/2026 |
23.51
|
3,500 | 23.32 | 23.60 | 22.38 | 0 | 0 | 0 | |
| 31/03/2026 |
23.32
|
200 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
| 30/03/2026 |
22.28
|
4,200 | 22.57 | 25.10 | 21.63 | 0 | 0 | 0 | |
| 27/03/2026 |
22.57
|
700 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 26/03/2026 |
22.57
|
6,700 | 23.51 | 23.51 | 22.57 | 0 | 0 | 0 | |
| 25/03/2026 |
23.51
|
400 | 23.51 | 24.54 | 23.51 | 0 | 0 | 0 | |
| 24/03/2026 |
24.54
|
300 | 24.63 | 24.63 | 21.34 | 0 | 0 | 0 | |
| 23/03/2026 |
22.57
|
4,300 | 23.04 | 23.04 | 22.57 | 0 | 0 | 0 | |
| 20/03/2026 |
22.85
|
800 | 23.98 | 23.98 | 22.85 | 0 | 0 | 0 | |
| 19/03/2026 |
24.16
|
200 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 18/03/2026 |
23.88
|
300 | 24.35 | 24.35 | 23.88 | 0 | 0 | 0 | |
| 17/03/2026 |
24.35
|
1,200 | 25.10 | 25.10 | 23.04 | 0 | 0 | 0 | |
| 16/03/2026 |
22.10
|
10,100 | 25.29 | 25.29 | 22.10 | 0 | 0 | 0 | |
| 13/03/2026 |
23.04
|
300 | 23.79 | 23.79 | 23.04 | 0 | 0 | 0 | |
| 12/03/2026 |
23.79
|
1,000 | 23.79 | 23.79 | 23.69 | 0 | 0 | 0 | |
| 11/03/2026 |
23.79
|
200 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 10/03/2026 |
23.88
|
100 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 09/03/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/03/2026 |
22.75
|
1,600 | 23.98 | 23.98 | 22.75 | 0 | 0 | 0 | |
| 06/03/2026 |
23.04
|
2,400 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 05/03/2026 |
23.04
|
2,300 | 23.67 | 23.67 | 22.95 | 0 | 0 | 0 | |
| 04/03/2026 |
23.67
|
2,400 | 23.76 | 24.12 | 22.22 | 0 | 0 | 0 | |
| 03/03/2026 |
23.76
|
4,100 | 22.58 | 23.76 | 22.13 | 0 | 0 | 0 | |
| 02/03/2026 |
22.04
|
12,000 | 23.49 | 23.49 | 22.04 | 0 | 0 | 0 | |
| 27/02/2026 |
23.04
|
600 | 23.22 | 23.22 | 22.76 | 0 | 0 | 0 | |
| 26/02/2026 |
23.22
|
200 | 23.31 | 23.31 | 23.22 | 0 | 0 | 0 | |
| 25/02/2026 |
23.31
|
5,600 | 23.04 | 23.31 | 23.04 | 0 | 0 | 0 | |
| 24/02/2026 |
23.04
|
2,400 | 23.04 | 23.49 | 22.86 | 0 | 0 | 0 | |
| 23/02/2026 |
23.04
|
1,700 | 24.48 | 24.48 | 23.04 | 0 | 0 | 0 | |
| 13/02/2026 |
22.40
|
5,200 | 23.31 | 23.31 | 22.40 | 0 | 0 | 0 | |
| 12/02/2026 |
23.31
|
6,200 | 23.04 | 23.31 | 22.40 | 0 | 0 | 0 | |
| 11/02/2026 |
23.04
|
200 | 23.49 | 23.49 | 23.04 | 0 | 0 | 0 | |
| 10/02/2026 |
23.04
|
1,400 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 09/02/2026 |
23.04
|
500 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 06/02/2026 |
23.04
|
0 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 05/02/2026 |
23.04
|
700 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 04/02/2026 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 03/02/2026 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 02/02/2026 |
23.13
|
600 | 23.85 | 23.85 | 23.13 | 0 | 0 | 0 | |
| 30/01/2026 |
23.04
|
100 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 29/01/2026 |
23.04
|
5,200 | 22.76 | 23.04 | 22.40 | 0 | 0 | 0 | |
| 28/01/2026 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 27/01/2026 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 26/01/2026 |
23.13
|
500 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 23/01/2026 |
23.04
|
5,000 | 23.04 | 23.04 | 23.04 | 0 | 0 | 0 | |
| 22/01/2026 |
23.22
|
14,000 | 22.86 | 23.22 | 22.86 | 0 | 0 | 0 | |
| 21/01/2026 |
22.86
|
7,200 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
| 20/01/2026 |
22.86
|
2,500 | 22.86 | 22.86 | 22.86 | 0 | 0 | 0 | |
| 19/01/2026 |
23.31
|
700 | 22.95 | 23.31 | 22.95 | 0 | 0 | 0 | |
| 16/01/2026 |
22.95
|
0 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
| 15/01/2026 |
22.95
|
6,000 | 22.95 | 22.95 | 22.95 | 0 | 0 | 0 | |
| 14/01/2026 |
22.67
|
100 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
| 13/01/2026 |
22.67
|
100 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |