| 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) |
-6.20 | -24.60% | 36,800 | 0 | 0 |
19
25.20
25
|
|
2 tháng
(2026-08-10) |
-8.40 | -30.66% | 43,400 | 0 | 0 |
19
27.90
25
|
|
3 tháng
(2026-07-10) |
-7 | -26.92% | 47,500 | 0 | 0 |
19
30.40
25
|
|
6 tháng
(2026-04-13) |
-18.79 | -49.73% | 51,900 | 0 | 0 |
19
37.79
25
|
|
12 tháng
(2025-10-13) |
-11.18 | -37.04% | 87,400 | 0 | 0 |
19
37.79
25
|
|
24 tháng
(2024-10-18) |
1.89 | 11.03% | 124,711 | 0 | 0 |
13.36
37.79
25
|
|
36 tháng
(2023-10-24) |
6.32 | 49.78% | 148,967 | 0 | 0 |
5.62
37.79
25
|
|
60 tháng
(2021-11-03) |
10.88 | 133.99% | 178,864 | 0 | 0 |
5.62
37.79
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 10/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 09/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 08/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 05/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 04/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 03/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 02/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 01/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 29/05/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 28/05/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 27/05/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 27/05/2026 |
26
|
500 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 26/05/2026 |
26.00
|
200 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 25/05/2026 |
26.00
|
900 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 22/05/2026 |
24.14
|
1,000 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 21/05/2026 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 20/05/2026 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 19/05/2026 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 18/05/2026 |
24.14
|
500 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 15/05/2026 |
24.98
|
300 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 14/05/2026 |
27.67
|
200 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
| 13/05/2026 |
30.74
|
100 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 12/05/2026 |
34.08
|
400 | 34.08 | 37.70 | 34.08 | 0 | 0 | 0 | |
| 11/05/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 08/05/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 07/05/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 06/05/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 05/05/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 04/05/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 29/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 28/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 24/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 23/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 22/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 21/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 20/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 17/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 16/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 15/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 14/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 13/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 10/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 09/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 08/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 07/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 06/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 03/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 02/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 01/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 31/03/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 30/03/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 27/03/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 26/03/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 25/03/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 24/03/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 23/03/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 20/03/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 19/03/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 18/03/2026 |
37.79
|
100 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 17/03/2026 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 | |
| 16/03/2026 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 | |
| 13/03/2026 |
34.45
|
0 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 | |
| 12/03/2026 |
34.45
|
100 | 34.45 | 34.45 | 34.45 | 0 | 0 | 0 | |
| 11/03/2026 |
31.48
|
0 | 31.48 | 31.48 | 31.48 | 0 | 0 | 0 | |
| 10/03/2026 |
31.48
|
0 | 31.48 | 31.48 | 31.48 | 0 | 0 | 0 | |
| 09/03/2026 |
31.48
|
0 | 31.48 | 31.48 | 31.48 | 0 | 0 | 0 | |
| 06/03/2026 |
31.48
|
100 | 31.48 | 31.48 | 31.48 | 0 | 0 | 0 | |
| 05/03/2026 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 04/03/2026 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 03/03/2026 |
28.79
|
0 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 02/03/2026 |
28.79
|
100 | 28.79 | 28.79 | 28.79 | 0 | 0 | 0 | |
| 27/02/2026 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 26/02/2026 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 25/02/2026 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 24/02/2026 |
26.28
|
100 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 23/02/2026 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 13/02/2026 |
25.91
|
1,500 | 22.29 | 25.91 | 22.29 | 0 | 0 | 0 | |
| 12/02/2026 |
23.86
|
100 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 11/02/2026 |
21.73
|
2,600 | 21.73 | 23.86 | 21.73 | 0 | 0 | 0 | |
| 10/02/2026 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 09/02/2026 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 06/02/2026 |
24.14
|
100 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 05/02/2026 |
24.98
|
200 | 22.47 | 24.98 | 22.47 | 0 | 0 | 0 | |
| 04/02/2026 |
24.89
|
200 | 22.01 | 24.89 | 22.01 | 0 | 0 | 0 | |
| 03/02/2026 |
24.14
|
200 | 24.98 | 24.98 | 24.14 | 0 | 0 | 0 | |
| 02/02/2026 |
23.96
|
300 | 22.66 | 23.96 | 22.66 | 0 | 0 | 0 | |
| 30/01/2026 |
24.98
|
200 | 22.01 | 24.98 | 22.01 | 0 | 0 | 0 | |
| 29/01/2026 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 28/01/2026 |
24.24
|
100 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 27/01/2026 |
26.84
|
100 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 26/01/2026 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 23/01/2026 |
24.89
|
200 | 22.19 | 24.89 | 22.19 | 0 | 0 | 0 | |
| 22/01/2026 |
24.42
|
1,100 | 21.17 | 24.98 | 21.17 | 0 | 0 | 0 | |
| 21/01/2026 |
23.49
|
900 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 20/01/2026 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 19/01/2026 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 16/01/2026 |
25.91
|
800 | 21.91 | 25.91 | 21.91 | 0 | 0 | 0 | |
| 15/01/2026 |
23.77
|
4,100 | 25.07 | 25.07 | 23.77 | 0 | 0 | 0 | |
| 14/01/2026 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 13/01/2026 |
25.81
|
600 | 21.73 | 25.81 | 21.73 | 0 | 0 | 0 | |