| 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) |
-0.40 | -1.67% | 4,400 | 0 | 0 |
21.50
25.10
23.60
|
|
2 tháng
(2026-07-20) |
-2.36 | -9.10% | 16,900 | 0 | 0 |
21.50
25.96
23.60
|
|
3 tháng
(2026-06-22) |
0.88 | 3.88% | 24,400 | 0 | 0 |
21.50
25.96
23.60
|
|
6 tháng
(2026-03-23) |
-2.83 | -10.70% | 33,400 | 0 | 0 |
20.21
27.17
23.60
|
|
12 tháng
(2025-09-23) |
-2.36 | -9.10% | 68,800 | 0 | 0 |
20.21
27.17
23.60
|
|
24 tháng
(2024-09-30) |
-1.74 | -6.85% | 1,214,918 | 0 | 0 |
20.09
31.45
23.60
|
|
36 tháng
(2023-10-04) |
4.99 | 26.84% | 1,241,743 | 0 | 0 |
16.99
31.45
23.60
|
|
60 tháng
(2021-10-14) |
4.94 | 26.45% | 1,715,156 | 1,500 | 0.1 |
13.17
31.45
23.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 11/12/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 10/12/2025 |
23.18
|
500 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 09/12/2025 |
26.80
|
1,200 | 25.41 | 26.80 | 25.41 | 0 | 0 | 0 | |
| 08/12/2025 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 05/12/2025 |
23.37
|
500 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 04/12/2025 |
23.37
|
900 | 23.18 | 23.37 | 23.18 | 0 | 0 | 0 | |
| 03/12/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 02/12/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 01/12/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 28/11/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 27/11/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 26/11/2025 |
23.18
|
200 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 25/11/2025 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 24/11/2025 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 21/11/2025 |
25.96
|
100 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 20/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 19/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 18/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 17/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 14/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 13/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 12/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 11/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 10/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 07/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 06/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 05/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 04/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 03/11/2025 |
25.04
|
500 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 31/10/2025 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 30/10/2025 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 29/10/2025 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 28/10/2025 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 27/10/2025 |
25.31
|
500 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 24/10/2025 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 23/10/2025 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 22/10/2025 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 21/10/2025 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 20/10/2025 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 17/10/2025 |
25.31
|
400 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 16/10/2025 |
25.04
|
600 | 25.96 | 25.96 | 25.04 | 0 | 0 | 0 | |
| 15/10/2025 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
| 14/10/2025 |
26.89
|
100 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
| 13/10/2025 |
25.87
|
900 | 25.78 | 25.87 | 25.78 | 0 | 0 | 0 | |
| 10/10/2025 |
25.78
|
1,300 | 25.96 | 25.96 | 25.78 | 0 | 0 | 0 | |
| 09/10/2025 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 08/10/2025 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 07/10/2025 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 06/10/2025 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 03/10/2025 |
25.22
|
100 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 02/10/2025 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 01/10/2025 |
25.59
|
1,000 | 24.76 | 25.59 | 24.76 | 0 | 0 | 0 | |
| 30/09/2025 |
25.50
|
400 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 29/09/2025 |
25.59
|
100 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 26/09/2025 |
24.76
|
200 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 25/09/2025 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 24/09/2025 |
26.43
|
600 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 23/09/2025 |
25.96
|
8,600 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 22/09/2025 |
25.96
|
500 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 19/09/2025 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 18/09/2025 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 17/09/2025 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 16/09/2025 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 15/09/2025 |
25.96
|
600 | 25.78 | 25.96 | 25.78 | 0 | 0 | 0 | |
| 12/09/2025 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 11/09/2025 |
25.50
|
1,200 | 25.78 | 25.78 | 25.50 | 0 | 0 | 0 | |
| 10/09/2025 |
25.78
|
600 | 25.50 | 25.78 | 25.50 | 0 | 0 | 0 | |
| 09/09/2025 |
25.50
|
1,300 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 08/09/2025 |
25.31
|
5,600 | 25.04 | 25.31 | 25.04 | 0 | 0 | 0 | |
| 05/09/2025 |
25.78
|
2,500 | 25.04 | 25.78 | 25.04 | 0 | 0 | 0 | |
| 04/09/2025 |
23.18
|
72,400 | 25.13 | 25.22 | 23.18 | 0 | 0 | 0 | |
| 03/09/2025 |
25.04
|
70,200 | 26.89 | 26.89 | 25.04 | 0 | 0 | 0 | |
| 02/09/2025 |
26.89
|
223 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
| 01/09/2025 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 29/08/2025 |
25.87
|
400 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 28/08/2025 |
25.04
|
2,700 | 25.87 | 25.87 | 25.04 | 0 | 0 | 0 | |
| 27/08/2025 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 26/08/2025 |
25.96
|
1,400 | 25.96 | 25.96 | 25.04 | 0 | 0 | 0 | |
| 25/08/2025 |
25.96
|
900 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 22/08/2025 |
24.11
|
2,600 | 25.96 | 26.89 | 24.11 | 0 | 0 | 0 | |
| 21/08/2025 |
25.04
|
784,500 | 24.85 | 25.04 | 24.85 | 0 | 0 | 0 | |
| 20/08/2025 |
25.50
|
1,700 | 24.57 | 25.50 | 24.57 | 0 | 0 | 0 | |
| 19/08/2025 |
24.39
|
5,900 | 27.45 | 27.45 | 23.65 | 0 | 0 | 0 | |
| 18/08/2025 |
26.80
|
1,700 | 26.52 | 26.80 | 26.52 | 0 | 0 | 0 | |
| 15/08/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 15/08/2025 |
30.14
|
100 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 14/08/2025 |
30.23
|
38,100 | 30.58 | 30.58 | 30.05 | 0 | 0 | 0 | |
| 13/08/2025 |
30.14
|
2,700 | 30.14 | 30.14 | 29.97 | 0 | 0 | 0 | |
| 12/08/2025 |
29.62
|
1,100 | 29.79 | 29.79 | 29.62 | 0 | 0 | 0 | |
| 11/08/2025 |
30.58
|
2,400 | 26.91 | 30.84 | 26.91 | 0 | 0 | 0 | |
| 08/08/2025 |
26.82
|
800 | 26.65 | 26.82 | 26.65 | 0 | 0 | 0 | |
| 07/08/2025 |
27.08
|
2,700 | 27.96 | 27.96 | 25.77 | 0 | 0 | 0 | |
| 06/08/2025 |
26.21
|
300 | 25.95 | 26.21 | 25.95 | 0 | 0 | 0 | |
| 05/08/2025 |
26.21
|
2,400 | 25.07 | 26.21 | 25.07 | 0 | 0 | 0 | |
| 04/08/2025 |
26.21
|
3,900 | 26.21 | 26.21 | 26.12 | 0 | 0 | 0 | |
| 01/08/2025 |
26.04
|
2,300 | 26.04 | 26.04 | 25.95 | 0 | 0 | 0 | |
| 31/07/2025 |
25.95
|
400 | 26.04 | 26.04 | 25.95 | 0 | 0 | 0 | |
| 30/07/2025 |
25.95
|
500 | 26.21 | 26.21 | 25.95 | 0 | 0 | 0 | |
| 29/07/2025 |
25.25
|
6,600 | 25.16 | 25.34 | 25.16 | 0 | 0 | 0 | |
| 28/07/2025 |
25.16
|
300 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |