| 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) |
-1.81 | -6.52% | 233,200 | -124,200 | -2.8 |
24.60
27.80
24.60
|
|
2 tháng
(2026-08-10) |
3.13 | 13.74% | 344,600 | -125,000 | -2.8 |
22.77
27.80
24.60
|
|
3 tháng
(2026-07-10) |
3.13 | 13.74% | 344,600 | -125,000 | -2.8 |
22.77
27.80
24.60
|
|
6 tháng
(2026-04-13) |
1.71 | 7.05% | 351,900 | -131,000 | -3.0 |
22.77
27.80
24.60
|
|
12 tháng
(2025-10-13) |
-1.62 | -5.87% | 364,800 | -131,300 | -3.0 |
22.77
27.80
24.60
|
|
24 tháng
(2024-10-18) |
0.93 | 3.71% | 1,111,704 | -257,500 | -6.7 |
21.67
29.25
24.60
|
|
36 tháng
(2023-10-24) |
3.43 | 15.27% | 1,391,223 | -301,100 | -7.9 |
19.54
29.25
24.60
|
|
60 tháng
(2021-11-03) |
6.20 | 31.44% | 2,503,306 | -381,700 | -10.3 |
17.85
29.25
24.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/01/2026 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 08/01/2026 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 07/01/2026 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 06/01/2026 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 05/01/2026 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 31/12/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 30/12/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 29/12/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 26/12/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 25/12/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 24/12/2025 |
25.14
|
200 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 23/12/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 22/12/2025 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 19/12/2025 |
25.14
|
2,000 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 18/12/2025 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 17/12/2025 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 16/12/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 15/12/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 12/12/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 11/12/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 10/12/2025 |
25.62
|
100 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 09/12/2025 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 08/12/2025 |
25.05
|
1,100 | 29.51 | 29.51 | 25.05 | 0 | 0 | 0 | |
| 05/12/2025 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 04/12/2025 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 03/12/2025 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 02/12/2025 |
26.85
|
0 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 01/12/2025 |
26.85
|
1,200 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 28/11/2025 |
27.04
|
600 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 27/11/2025 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 26/11/2025 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 25/11/2025 |
27.23
|
400 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 24/11/2025 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 21/11/2025 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 20/11/2025 |
27.23
|
0 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 19/11/2025 |
27.23
|
100 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 18/11/2025 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 17/11/2025 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 14/11/2025 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 13/11/2025 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 12/11/2025 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 11/11/2025 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 10/11/2025 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 07/11/2025 |
24.76
|
0 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 06/11/2025 |
24.76
|
100 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 05/11/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 04/11/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 03/11/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 31/10/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 30/10/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 29/10/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 28/10/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 27/10/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 24/10/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 23/10/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 22/10/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 21/10/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 20/10/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 17/10/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 16/10/2025 |
24.86
|
100 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 15/10/2025 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
| 14/10/2025 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
| 13/10/2025 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
| 10/10/2025 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
| 09/10/2025 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
| 08/10/2025 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
| 07/10/2025 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
| 06/10/2025 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
| 03/10/2025 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
| 02/10/2025 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
| 01/10/2025 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
| 30/09/2025 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
| 29/09/2025 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
| 26/09/2025 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
| 25/09/2025 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
| 24/09/2025 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
| 23/09/2025 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
| 22/09/2025 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
| 19/09/2025 |
27.52
|
0 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
| 18/09/2025 |
27.52
|
100 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
| 17/09/2025 |
26.66
|
0 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
| 16/09/2025 |
26.66
|
800 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
| 15/09/2025: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 15/09/2025 |
26.66
|
100 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
| 12/09/2025 |
26.76
|
100 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 11/09/2025 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 10/09/2025 |
25.86
|
100 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 09/09/2025 |
25.86
|
200 | 24.53 | 25.86 | 24.53 | 0 | 0 | 0 | |
| 08/09/2025 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 05/09/2025 |
26.49
|
200 | 27.65 | 27.65 | 26.49 | 0 | 0 | 0 | |
| 04/09/2025 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 03/09/2025 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 29/08/2025 |
26.49
|
700 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 28/08/2025 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 27/08/2025 |
24.08
|
800 | 24.62 | 24.62 | 24.08 | 0 | 0 | 0 | |
| 26/08/2025 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 25/08/2025 |
24.62
|
1,000 | 28.99 | 28.99 | 24.62 | 0 | 0 | 0 | |
| 22/08/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 21/08/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 20/08/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 19/08/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |