| 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) |
-11.70 | -39% | 39,000 | 0 | 0 |
18.30
30
25
|
|
2 tháng
(2026-08-10) |
-11.70 | -39% | 39,000 | 0 | 0 |
18.30
30
25
|
|
3 tháng
(2026-07-10) |
-11.70 | -39% | 39,000 | 0 | 0 |
18.30
30
25
|
|
6 tháng
(2026-04-13) |
-13.10 | -41.72% | 41,200 | 0 | 0 |
18.30
31.40
25
|
|
12 tháng
(2025-10-13) |
-8.77 | -32.39% | 70,600 | 0 | 0 |
18.30
32.10
25
|
|
24 tháng
(2024-10-18) |
-9.41 | -33.95% | 146,665 | 0 | 0 |
18.30
36.63
25
|
|
36 tháng
(2023-10-24) |
-15.57 | -45.97% | 196,641 | 0 | 0 |
18.30
36.63
25
|
|
60 tháng
(2021-11-03) |
-3.12 | -14.55% | 324,316 | -1,600 | 0.0 |
18.30
38.90
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/01/2026 |
29.68
|
0 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 | |
| 12/01/2026 |
29.68
|
0 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 | |
| 09/01/2026 |
29.68
|
0 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 | |
| 08/01/2026 |
29.68
|
0 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 | |
| 07/01/2026 |
29.68
|
100 | 29.68 | 29.68 | 29.68 | 0 | 0 | 0 | |
| 06/01/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 05/01/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 31/12/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 30/12/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 29/12/2025 |
27.50
|
500 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 26/12/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 25/12/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 24/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 24/12/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 23/12/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 22/12/2025 |
27.50
|
400 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 19/12/2025 |
27.41
|
100 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 18/12/2025 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 17/12/2025 |
27.41
|
100 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 16/12/2025 |
27.41
|
700 | 27.50 | 27.50 | 27.32 | 0 | 0 | 0 | |
| 15/12/2025 |
26.49
|
100 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 12/12/2025 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 11/12/2025 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 10/12/2025 |
26.49
|
400 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 09/12/2025 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 08/12/2025 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 05/12/2025 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 04/12/2025 |
26.58
|
1,200 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 03/12/2025 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 02/12/2025 |
26.58
|
1,000 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 01/12/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 28/11/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 27/11/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 26/11/2025 |
26.40
|
1,000 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 25/11/2025 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 24/11/2025 |
26.58
|
100 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 21/11/2025 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 20/11/2025 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 19/11/2025 |
26.58
|
500 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 18/11/2025 |
27.32
|
100 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 17/11/2025 |
27.32
|
200 | 27.41 | 27.41 | 27.32 | 0 | 0 | 0 | |
| 14/11/2025 |
27.87
|
0 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 | |
| 13/11/2025 |
27.87
|
0 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 | |
| 12/11/2025 |
27.87
|
100 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 | |
| 11/11/2025 |
25.67
|
800 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 10/11/2025 |
25.21
|
200 | 25.67 | 25.67 | 25.21 | 0 | 0 | 0 | |
| 07/11/2025 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 06/11/2025 |
26.12
|
1,000 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 05/11/2025 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 04/11/2025 |
26.58
|
700 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 03/11/2025 |
26.58
|
100 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 31/10/2025 |
26.58
|
500 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 30/10/2025 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 29/10/2025 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 28/10/2025 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 27/10/2025 |
27.68
|
400 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 24/10/2025 |
27.41
|
1,800 | 26.67 | 27.41 | 26.67 | 0 | 0 | 0 | |
| 23/10/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 22/10/2025 |
25.67
|
600 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 21/10/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 20/10/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 17/10/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 16/10/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 15/10/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 14/10/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 13/10/2025 |
25.67
|
2,100 | 25.85 | 25.85 | 25.67 | 0 | 0 | 0 | |
| 10/10/2025 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
| 09/10/2025 |
26.12
|
400 | 26.22 | 26.22 | 26.12 | 0 | 0 | 0 | |
| 08/10/2025 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 07/10/2025 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 06/10/2025 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 03/10/2025 |
26.67
|
100 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 02/10/2025 |
26.12
|
600 | 26.67 | 26.67 | 26.12 | 0 | 0 | 0 | |
| 01/10/2025 |
26.67
|
100 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 30/09/2025 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 29/09/2025 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 26/09/2025 |
26.12
|
2,500 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 25/09/2025 |
27.87
|
100 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 | |
| 24/09/2025 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 23/09/2025 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 22/09/2025 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 19/09/2025 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 18/09/2025 |
26.58
|
1,600 | 26.58 | 26.86 | 26.58 | 0 | 0 | 0 | |
| 17/09/2025 |
26.58
|
1,300 | 28.78 | 28.78 | 26.58 | 0 | 0 | 0 | |
| 16/09/2025 |
26.58
|
2,200 | 28.97 | 28.97 | 26.58 | 0 | 0 | 0 | |
| 15/09/2025 |
27.96
|
2,100 | 27.96 | 27.96 | 27.96 | 0 | 0 | 0 | |
| 12/09/2025 |
28.23
|
0 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
| 11/09/2025 |
28.23
|
100 | 28.23 | 28.23 | 28.23 | 0 | 0 | 0 | |
| 10/09/2025 |
26.58
|
700 | 28.60 | 28.60 | 26.58 | 0 | 0 | 0 | |
| 09/09/2025 |
26.77
|
1,100 | 26.40 | 26.77 | 26.40 | 0 | 0 | 0 | |
| 08/09/2025 |
29.06
|
0 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 05/09/2025 |
29.06
|
0 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 04/09/2025 |
29.06
|
0 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 03/09/2025 |
29.06
|
100 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 29/08/2025 |
26.77
|
600 | 25.94 | 26.77 | 25.94 | 0 | 0 | 0 | |
| 28/08/2025 |
29.33
|
0 | 29.33 | 29.33 | 29.33 | 0 | 0 | 0 | |
| 27/08/2025 |
29.24
|
500 | 29.70 | 29.70 | 29.24 | 0 | 0 | 0 | |
| 26/08/2025 |
27.04
|
2,900 | 29.06 | 29.06 | 27.04 | 0 | 0 | 0 | |
| 25/08/2025 |
29.15
|
0 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
| 22/08/2025 |
29.15
|
100 | 29.15 | 29.15 | 29.15 | 0 | 0 | 0 | |
| 21/08/2025 |
27.59
|
400 | 29.24 | 29.24 | 27.50 | 0 | 0 | 0 | |