| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-2.50 | -9.80% | 5,500 | -2,100 | -0.1 |
23
28
23
|
|
2 tháng
(2026-07-20) |
-2.45 | -9.63% | 7,600 | -100 | -0.0 |
23
28
23
|
|
3 tháng
(2026-06-22) |
-2.74 | -10.63% | 11,300 | -100 | -0.0 |
22.21
28
23
|
|
6 tháng
(2026-03-23) |
-2.74 | -10.63% | 20,500 | -100 | -0.0 |
22.21
28
23
|
|
12 tháng
(2025-09-23) |
-7.88 | -25.53% | 44,500 | -100 | -0.0 |
22.21
30.88
23
|
|
24 tháng
(2024-09-30) |
-1.14 | -4.71% | 106,747 | -500 | -0.0 |
19.81
31.45
23
|
|
36 tháng
(2023-10-04) |
5.30 | 29.91% | 260,626 | 0 | 0.0 |
14.23
31.45
23
|
|
60 tháng
(2021-10-14) |
9.69 | 72.74% | 307,928 | 98 | 0.0 |
10.78
31.45
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 11/12/2025 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 10/12/2025 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 09/12/2025 |
25.74
|
100 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 08/12/2025 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
| 05/12/2025 |
26.69
|
100 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
| 04/12/2025 |
28.98
|
100 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 03/12/2025 |
25.26
|
300 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 02/12/2025 |
22.88
|
1,400 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
| 01/12/2025 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 28/11/2025 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 27/11/2025 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 26/11/2025 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 25/11/2025 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 24/11/2025 |
26.69
|
700 | 26.69 | 26.69 | 25.16 | 0 | 0 | 0 | |
| 21/11/2025 |
29.55
|
100 | 29.55 | 29.55 | 29.55 | 0 | 0 | 0 | |
| 20/11/2025 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 19/11/2025 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 18/11/2025 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 17/11/2025 |
30.41
|
0 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 14/11/2025 |
30.41
|
100 | 30.41 | 30.41 | 30.41 | 0 | 0 | 0 | |
| 13/11/2025 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
| 12/11/2025 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
| 11/11/2025 |
27.55
|
100 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
| 10/11/2025 |
25.16
|
100 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 07/11/2025 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 06/11/2025 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 05/11/2025 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 04/11/2025 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 03/11/2025 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 31/10/2025 |
23.45
|
0 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 30/10/2025 |
23.35
|
400 | 23.35 | 23.45 | 23.35 | 0 | 0 | 0 | |
| 29/10/2025 |
25.83
|
0 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
| 28/10/2025 |
25.83
|
0 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
| 27/10/2025 |
25.83
|
200 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
| 24/10/2025 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 23/10/2025 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 22/10/2025 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 21/10/2025 |
24.31
|
500 | 23.35 | 24.31 | 23.35 | 0 | 0 | 0 | |
| 20/10/2025 |
23.07
|
1,100 | 23.07 | 24.02 | 23.07 | 0 | 0 | 0 | |
| 17/10/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 16/10/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 15/10/2025 |
26.59
|
100 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 14/10/2025 |
23.45
|
300 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 13/10/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 10/10/2025 |
24.50
|
200 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 09/10/2025 |
24.21
|
0 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 08/10/2025 |
24.21
|
800 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 07/10/2025 |
24.31
|
200 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 06/10/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 03/10/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 02/10/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 01/10/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 30/09/2025 |
26.59
|
100 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 29/09/2025 |
23.45
|
100 | 23.45 | 23.45 | 23.45 | 0 | 0 | 0 | |
| 26/09/2025 |
22.88
|
1,200 | 23.83 | 23.83 | 22.88 | 0 | 0 | 0 | |
| 25/09/2025 |
26.69
|
300 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
| 24/09/2025 |
26.40
|
300 | 26.69 | 26.69 | 26.40 | 0 | 0 | 0 | |
| 23/09/2025 |
30.88
|
0 | 30.88 | 30.88 | 30.88 | 0 | 0 | 0 | |
| 22/09/2025 |
31.45
|
1,400 | 27.36 | 31.55 | 27.36 | 0 | 0 | 0 | |
| 19/09/2025 |
27.45
|
1,400 | 27.45 | 27.55 | 27.26 | 0 | 0 | 0 | |
| 18/09/2025 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 17/09/2025 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 16/09/2025 |
25.74
|
100 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 15/09/2025 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 12/09/2025 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 11/09/2025 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 10/09/2025 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 09/09/2025 |
25.74
|
100 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 | |
| 08/09/2025 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 05/09/2025 |
26.31
|
300 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 04/09/2025 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 03/09/2025 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 02/09/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 01/09/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 29/08/2025 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 28/08/2025 |
26.31
|
100 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 27/08/2025 |
26.31
|
200 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 26/08/2025 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
| 25/08/2025 |
26.69
|
0 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
| 22/08/2025 |
26.69
|
100 | 26.69 | 26.69 | 26.69 | 0 | 0 | 0 | |
| 21/08/2025 |
23.83
|
700 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 20/08/2025 |
22.97
|
1,700 | 22.88 | 22.97 | 22.88 | 0 | 0 | 0 | |
| 19/08/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 18/08/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 15/08/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 14/08/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 13/08/2025: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 13/08/2025 |
26.59
|
100 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 12/08/2025 |
26.59
|
500 | 26.69 | 26.69 | 26.59 | 0 | 0 | 0 | |
| 11/08/2025 |
26.59
|
400 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 08/08/2025 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 07/08/2025 |
25.86
|
100 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 06/08/2025 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 05/08/2025 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 04/08/2025 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 01/08/2025 |
25.86
|
100 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 31/07/2025 |
25.68
|
300 | 26.41 | 26.41 | 25.68 | 0 | 0 | 0 | |
| 30/07/2025 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 29/07/2025 |
26.59
|
600 | 26.69 | 26.69 | 26.59 | 0 | 0 | 0 | |
| 28/07/2025 |
26.59
|
1,000 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |