| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-3.90 | -10.68% | 15,500 | 0 | 0 |
30.30
36.50
32.60
|
|
2 tháng
(2026-08-05) |
-2.20 | -6.32% | 35,000 | 0 | 0 |
30
36.50
32.60
|
|
3 tháng
(2026-07-06) |
-0.40 | -1.21% | 969,100 | 0 | 0 |
29.30
36.50
32.60
|
|
6 tháng
(2026-04-07) |
12.20 | 59.80% | 1,398,500 | 0 | 0 |
17.17
36.50
32.60
|
|
12 tháng
(2025-10-09) |
16.12 | 97.82% | 1,550,100 | 0 | 0 |
14.48
36.50
32.60
|
|
24 tháng
(2024-10-14) |
20.97 | 180.43% | 1,854,968 | 0 | 0 |
8.45
36.50
32.60
|
|
36 tháng
(2023-10-20) |
21.73 | 200.01% | 2,126,185 | 0 | 0 |
7.62
36.50
32.60
|
|
60 tháng
(2021-11-01) |
21.68 | 198.54% | 2,465,976 | 0 | 0 |
6.65
36.50
32.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 11/06/2026 |
29.60
|
2,000 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 10/06/2026 |
29.60
|
1,600 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 09/06/2026 |
29.60
|
5,200 | 29.60 | 29.60 | 29.50 | 0 | 0 | 0 | |
| 08/06/2026 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 05/06/2026 |
22.50
|
400 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 04/06/2026 |
22.40
|
300 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 03/06/2026 |
23
|
1,300 | 20.40 | 23 | 20.40 | 0 | 0 | 0 | |
| 02/06/2026 |
20.30
|
300 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 01/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
| 01/06/2026 |
20.10
|
0 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
| 29/05/2026 |
20.08
|
200 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 | |
| 28/05/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 27/05/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 26/05/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 25/05/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 22/05/2026 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 21/05/2026 |
17.50
|
300,400 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 20/05/2026 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 19/05/2026 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 18/05/2026 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 15/05/2026 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 14/05/2026 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 13/05/2026 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 12/05/2026 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 11/05/2026 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 08/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/05/2026 |
17.17
|
100 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 07/05/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 06/05/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 05/05/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 04/05/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 29/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 28/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 24/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 23/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 22/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 21/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 20/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 17/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 16/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 15/04/2026 |
17.60
|
0 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 | |
| 14/04/2026 |
17.68
|
900 | 17.60 | 17.68 | 17.60 | 0 | 0 | 0 | |
| 13/04/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 10/04/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 09/04/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 08/04/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 07/04/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 06/04/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 03/04/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 02/04/2026 |
20.40
|
0 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 01/04/2026 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 31/03/2026 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 30/03/2026 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 27/03/2026 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 26/03/2026 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 25/03/2026 |
19.28
|
600 | 24.80 | 24.80 | 19.28 | 0 | 0 | 0 | |
| 24/03/2026 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
| 23/03/2026 |
21.68
|
0 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
| 20/03/2026 |
21.68
|
100 | 21.68 | 21.68 | 21.68 | 0 | 0 | 0 | |
| 19/03/2026 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 18/03/2026 |
22.40
|
5,000 | 22.32 | 25.60 | 22.32 | 0 | 0 | 0 | |
| 17/03/2026 |
22.48
|
0 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
| 16/03/2026 |
22.48
|
100 | 22.48 | 22.48 | 22.48 | 0 | 0 | 0 | |
| 13/03/2026 |
18.64
|
3,300 | 21.76 | 21.76 | 18.64 | 0 | 0 | 0 | |
| 12/03/2026 |
21.76
|
100 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 11/03/2026 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 10/03/2026 |
21.52
|
5,700 | 25.44 | 25.52 | 21.52 | 0 | 0 | 0 | |
| 09/03/2026 |
22.24
|
300 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 06/03/2026 |
22.24
|
1,100 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 05/03/2026 |
19.36
|
200 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 04/03/2026 |
16.88
|
100 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
| 03/03/2026 |
14.72
|
1,000 | 14.72 | 14.72 | 14.72 | 0 | 0 | 0 | |
| 02/03/2026 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 27/02/2026 |
17.04
|
0 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 26/02/2026 |
17.04
|
100 | 17.04 | 17.04 | 17.04 | 0 | 0 | 0 | |
| 25/02/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 24/02/2026 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
| 23/02/2026 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
| 13/02/2026 |
23.44
|
3,800 | 17.76 | 23.44 | 17.76 | 0 | 0 | 0 | |
| 12/02/2026 |
20.40
|
100 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
| 11/02/2026 |
21.36
|
200 | 26.08 | 26.08 | 21.36 | 0 | 0 | 0 | |
| 10/02/2026 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 09/02/2026 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 06/02/2026 |
24.88
|
0 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 05/02/2026 |
19.04
|
1,100 | 25.44 | 25.44 | 19.04 | 0 | 0 | 0 | |
| 04/02/2026 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 03/02/2026 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 02/02/2026 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 30/01/2026 |
19.76
|
3,200 | 22.40 | 22.48 | 19.76 | 0 | 0 | 0 | |
| 29/01/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 28/01/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 27/01/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 26/01/2026 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
| 23/01/2026 |
22.96
|
0 | 22.96 | 22.96 | 22.96 | 0 | 0 | 0 | |
| 22/01/2026 |
17.36
|
4,400 | 23.12 | 23.12 | 17.36 | 0 | 0 | 0 | |
| 21/01/2026 |
20.16
|
0 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
| 20/01/2026 |
20.16
|
0 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
| 19/01/2026 |
20.16
|
0 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
| 16/01/2026 |
20.16
|
100 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
| 15/01/2026 |
18.64
|
4,000 | 17.92 | 23.92 | 17.92 | 0 | 0 | 0 | |
| 14/01/2026 |
20.88
|
0 | 20.88 | 20.88 | 20.88 | 0 | 0 | 0 | |