| 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 | -1.29% | 109,600 | 0 | 0 |
24.20
35
35
|
|
2 tháng
(2026-08-10) |
-3.20 | -9.47% | 112,300 | 0 | 0 |
24.20
35
35
|
|
3 tháng
(2026-07-10) |
-6.30 | -17.07% | 129,500 | 0 | 0 |
24.20
37.40
35
|
|
6 tháng
(2026-04-13) |
-2.44 | -7.40% | 303,400 | 0 | 0 |
24.20
44.55
35
|
|
12 tháng
(2025-10-13) |
6.19 | 25.36% | 563,300 | 0 | 0 |
24.20
49.22
35
|
|
24 tháng
(2024-10-18) |
9.86 | 47.52% | 640,445 | -18,400 | -0.4 |
17.87
49.22
35
|
|
36 tháng
(2023-10-24) |
12.34 | 67.60% | 984,828 | -234,400 | -4.9 |
12.87
49.22
35
|
|
60 tháng
(2021-11-03) |
13.47 | 78.59% | 2,859,141 | -234,400 | -4.9 |
11.33
49.22
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/01/2026 |
30.04
|
0 | 30.04 | 30.04 | 30.04 | 0 | 0 | 0 | |
| 09/01/2026 |
30.04
|
0 | 30.04 | 30.04 | 30.04 | 0 | 0 | 0 | |
| 08/01/2026 |
30.04
|
0 | 30.04 | 30.04 | 30.04 | 0 | 0 | 0 | |
| 07/01/2026 |
30.04
|
200 | 35.96 | 35.96 | 30.04 | 0 | 0 | 0 | |
| 06/01/2026 |
32.76
|
0 | 32.76 | 32.76 | 32.76 | 0 | 0 | 0 | |
| 05/01/2026 |
32.76
|
0 | 32.76 | 32.76 | 32.76 | 0 | 0 | 0 | |
| 31/12/2025 |
32.76
|
0 | 32.76 | 32.76 | 32.76 | 0 | 0 | 0 | |
| 30/12/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 30/12/2025 |
32.76
|
700 | 39.37 | 39.37 | 32.76 | 0 | 0 | 0 | |
| 29/12/2025 |
35.87
|
0 | 35.87 | 35.87 | 35.87 | 0 | 0 | 0 | |
| 26/12/2025 |
35.87
|
100 | 35.87 | 35.87 | 35.87 | 0 | 0 | 0 | |
| 25/12/2025 |
32.69
|
100 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
| 24/12/2025 |
29.79
|
0 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 | |
| 23/12/2025 |
29.79
|
0 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 | |
| 22/12/2025 |
29.79
|
0 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 | |
| 19/12/2025 |
29.79
|
100 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 | |
| 18/12/2025 |
32.01
|
4,600 | 38.66 | 38.66 | 31.91 | 0 | 0 | 0 | |
| 17/12/2025 |
35.19
|
600 | 35.19 | 35.19 | 32.01 | 0 | 0 | 0 | |
| 16/12/2025 |
32.01
|
1,000 | 31.91 | 35.10 | 31.91 | 0 | 0 | 0 | |
| 15/12/2025 |
31.91
|
500 | 34.32 | 34.32 | 31.91 | 0 | 0 | 0 | |
| 12/12/2025 |
31.24
|
3,900 | 37.89 | 37.89 | 31.14 | 0 | 0 | 0 | |
| 11/12/2025 |
34.52
|
9,300 | 34.52 | 34.52 | 29.21 | 0 | 0 | 0 | |
| 10/12/2025 |
31.43
|
100 | 31.43 | 31.43 | 31.43 | 0 | 0 | 0 | |
| 09/12/2025 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
| 08/12/2025 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
| 05/12/2025 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
| 04/12/2025 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
| 03/12/2025 |
28.64
|
1,700 | 28.54 | 34.52 | 28.54 | 0 | 0 | 0 | |
| 02/12/2025 |
31.43
|
1,200 | 31.43 | 31.43 | 28.06 | 0 | 0 | 0 | |
| 01/12/2025 |
28.64
|
200 | 31.34 | 31.34 | 28.64 | 0 | 0 | 0 | |
| 28/11/2025 |
28.54
|
12,800 | 34.52 | 34.52 | 28.54 | 0 | 0 | 0 | |
| 27/11/2025 |
31.43
|
300 | 31.43 | 31.43 | 25.94 | 0 | 0 | 0 | |
| 26/11/2025 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
| 25/11/2025 |
28.64
|
0 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
| 24/11/2025 |
28.64
|
13,100 | 31.05 | 34.61 | 28.64 | 0 | 0 | 0 | |
| 21/11/2025 |
31.53
|
100 | 31.53 | 31.53 | 31.53 | 0 | 0 | 0 | |
| 20/11/2025 |
28.73
|
100 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 | |
| 19/11/2025 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 18/11/2025 |
26.13
|
900 | 31.62 | 31.62 | 26.13 | 0 | 0 | 0 | |
| 17/11/2025 |
28.83
|
100 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 | |
| 14/11/2025 |
26.23
|
100 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 13/11/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 12/11/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 11/11/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 10/11/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 07/11/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 06/11/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 05/11/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 04/11/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 03/11/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 31/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 30/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 29/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 28/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 27/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 24/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 23/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 22/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 21/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 20/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 17/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 16/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 15/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 14/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 13/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 10/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 09/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 08/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 07/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 06/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 03/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 02/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 01/10/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 01/10/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 30/09/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 29/09/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 26/09/2025 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 25/09/2025 |
23.91
|
100 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 24/09/2025 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 23/09/2025 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 22/09/2025 |
25.82
|
1,600 | 31.34 | 31.44 | 25.82 | 0 | 0 | 0 | |
| 19/09/2025 |
28.58
|
100 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 18/09/2025 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 17/09/2025 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 16/09/2025 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 15/09/2025 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 12/09/2025 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 11/09/2025 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 10/09/2025 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 09/09/2025 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 08/09/2025 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 05/09/2025 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 04/09/2025 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 03/09/2025 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 29/08/2025 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 28/08/2025 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 27/08/2025 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 26/08/2025 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 25/08/2025 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 22/08/2025 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 21/08/2025 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 20/08/2025 |
26.01
|
300 | 31.25 | 31.63 | 26.01 | 0 | 0 | 0 | |