| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
3.70 | 18.59% | 1,800 | 0 | 0 |
19.90
24
23.60
|
|
2 tháng
(2026-07-23) |
3.82 | 19.31% | 2,100 | 0 | 0 |
19.78
24
23.60
|
|
3 tháng
(2026-06-23) |
-2.59 | -9.88% | 8,800 | 0 | 0 |
16.96
34.95
23.60
|
|
6 tháng
(2026-03-25) |
-17.75 | -42.93% | 45,300 | 0 | 0 |
16.96
44.18
23.60
|
|
12 tháng
(2025-09-26) |
-9.93 | -29.62% | 123,400 | 0 | 0 |
16.96
44.18
23.60
|
|
24 tháng
(2024-10-01) |
1.70 | 7.79% | 216,625 | 0 | 0 |
16.44
44.18
23.60
|
|
36 tháng
(2023-10-09) |
6.61 | 38.90% | 268,146 | 0 | 0 |
14.89
44.18
23.60
|
|
60 tháng
(2021-10-18) |
8.18 | 53.02% | 601,545 | 0 | 0 |
7.52
47.74
23.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/11/2025 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 27/11/2025 |
30.14
|
0 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 26/11/2025 |
30.14
|
100 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 25/11/2025 |
28.73
|
400 | 32.69 | 32.69 | 28.73 | 0 | 0 | 0 | |
| 24/11/2025 |
28.45
|
100 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 21/11/2025 |
30.33
|
100 | 30.33 | 30.33 | 30.33 | 0 | 0 | 0 | |
| 20/11/2025 |
34.76
|
2,000 | 33.91 | 34.85 | 33.91 | 0 | 0 | 0 | |
| 19/11/2025 |
34.38
|
1,200 | 29.95 | 34.38 | 29.95 | 0 | 0 | 0 | |
| 18/11/2025 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 17/11/2025 |
30.05
|
500 | 30.14 | 30.14 | 30.05 | 0 | 0 | 0 | |
| 14/11/2025 |
34.95
|
200 | 35.42 | 35.42 | 34.95 | 0 | 0 | 0 | |
| 13/11/2025 |
41.07
|
100 | 41.07 | 41.07 | 41.07 | 0 | 0 | 0 | |
| 12/11/2025 |
36.45
|
600 | 32.69 | 36.92 | 32.69 | 0 | 0 | 0 | |
| 11/11/2025 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
| 10/11/2025 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
| 07/11/2025 |
32.69
|
0 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
| 06/11/2025 |
32.69
|
100 | 32.69 | 32.69 | 32.69 | 0 | 0 | 0 | |
| 05/11/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 04/11/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 03/11/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 31/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 30/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 29/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 28/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 27/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 24/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 23/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 22/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 21/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 20/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 17/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 16/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 15/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 14/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 13/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 10/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 09/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 08/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 07/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 06/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 03/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 02/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 01/10/2025 |
37.87
|
0 | 37.87 | 37.87 | 37.87 | 0 | 0 | 0 | |
| 30/09/2025 |
33.72
|
6,100 | 28.54 | 38.24 | 28.54 | 0 | 0 | 0 | |
| 29/09/2025 |
33.53
|
0 | 33.53 | 33.53 | 33.53 | 0 | 0 | 0 | |
| 26/09/2025 |
33.53
|
0 | 33.53 | 33.53 | 33.53 | 0 | 0 | 0 | |
| 25/09/2025 |
33.53
|
0 | 33.53 | 33.53 | 33.53 | 0 | 0 | 0 | |
| 24/09/2025 |
33.53
|
100 | 33.53 | 33.53 | 33.53 | 0 | 0 | 0 | |
| 23/09/2025 |
31.56
|
0 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 | |
| 22/09/2025 |
31.56
|
0 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 | |
| 19/09/2025 |
31.56
|
0 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 | |
| 18/09/2025 |
31.56
|
0 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 | |
| 17/09/2025 |
31.56
|
0 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 | |
| 16/09/2025 |
31.56
|
0 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 | |
| 15/09/2025 |
31.56
|
0 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 | |
| 12/09/2025 |
33.16
|
400 | 26.37 | 33.34 | 26.37 | 0 | 0 | 0 | |
| 11/09/2025 |
29.01
|
0 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 | |
| 10/09/2025 |
29.01
|
0 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 | |
| 09/09/2025 |
29.01
|
0 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 | |
| 08/09/2025 |
29.01
|
0 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 | |
| 05/09/2025 |
29.01
|
0 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 | |
| 04/09/2025 |
29.01
|
0 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 | |
| 03/09/2025 |
29.01
|
0 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 | |
| 29/08/2025 |
29.01
|
100 | 29.01 | 29.01 | 29.01 | 0 | 0 | 0 | |
| 28/08/2025 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
| 27/08/2025 |
29.01
|
500 | 24.02 | 29.01 | 24.02 | 0 | 0 | 0 | |
| 26/08/2025 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 25/08/2025 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 22/08/2025 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 21/08/2025 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 20/08/2025 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 19/08/2025 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 18/08/2025 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 15/08/2025 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 14/08/2025: Cổ tức tiền mặt tỉ lệ: 9.94% | |||||||||
| 14/08/2025 |
25.43
|
0 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 13/08/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 12/08/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 11/08/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 08/08/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 07/08/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 06/08/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 05/08/2025 |
25.44
|
300 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 04/08/2025 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
| 01/08/2025 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
| 31/07/2025 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
| 30/07/2025 |
27.71
|
100 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
| 29/07/2025 |
28.80
|
400 | 24.53 | 28.80 | 24.53 | 0 | 0 | 0 | |
| 28/07/2025 |
28.80
|
300 | 24.35 | 28.80 | 24.35 | 0 | 0 | 0 | |
| 25/07/2025 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
| 24/07/2025 |
25.44
|
200 | 29.07 | 29.07 | 25.44 | 0 | 0 | 0 | |
| 23/07/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 22/07/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 21/07/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 18/07/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 17/07/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 16/07/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 15/07/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 14/07/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 11/07/2025 |
25.44
|
100 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 10/07/2025 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |