| 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) |
-1.10 | -2.28% | 700 | 0 | 0 |
47.10
55.40
47.10
|
|
2 tháng
(2026-07-23) |
10.40 | 28.34% | 1,500 | 0 | 0 |
36.70
55.40
47.10
|
|
3 tháng
(2026-06-23) |
21.23 | 82.09% | 5,700 | 0 | 0 |
24.30
55.40
47.10
|
|
6 tháng
(2026-03-25) |
23.83 | 102.40% | 7,900 | 0 | 0 |
22.55
55.40
47.10
|
|
12 tháng
(2025-09-26) |
29.65 | 169.87% | 11,200 | 0 | 0 |
17.45
55.40
47.10
|
|
24 tháng
(2024-10-01) |
32.95 | 232.92% | 83,102 | 0 | 0 |
10.15
55.40
47.10
|
|
36 tháng
(2023-10-09) |
37.12 | 371.86% | 144,708 | 0 | 0 |
9.30
55.40
47.10
|
|
60 tháng
(2021-10-18) |
36.67 | 351.76% | 277,009 | 0 | 0 |
6.19
55.40
47.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/11/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 27/11/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 26/11/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 25/11/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 24/11/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 21/11/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 20/11/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 19/11/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 18/11/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 17/11/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 14/11/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 13/11/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 12/11/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 11/11/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 10/11/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 07/11/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 06/11/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 05/11/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 04/11/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 03/11/2025 |
18.80
|
300 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 31/10/2025 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
| 30/10/2025 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
| 29/10/2025 |
18.35
|
500 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
| 28/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 27/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 24/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 23/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 22/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 21/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 20/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 17/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 16/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 15/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 14/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 13/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 10/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 09/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 08/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 07/10/2025 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 06/10/2025 |
17.63
|
100 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
| 03/10/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 02/10/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 01/10/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 30/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 29/09/2025 |
17.45
|
400 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 26/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 25/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 24/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 23/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 22/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 19/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 18/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 17/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 16/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 15/09/2025 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 12/09/2025 |
17.45
|
100 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 11/09/2025 |
17.45
|
100 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 10/09/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 09/09/2025 |
16.11
|
200 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 08/09/2025 |
13.69
|
200 | 16.29 | 16.29 | 13.69 | 0 | 0 | 0 | |
| 05/09/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 04/09/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 03/09/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 29/08/2025 |
16.11
|
300 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 28/08/2025 |
18.17
|
600 | 21.30 | 21.30 | 18.17 | 0 | 0 | 0 | |
| 27/08/2025 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 26/08/2025 |
21.30
|
1,000 | 21.03 | 21.30 | 21.03 | 0 | 0 | 0 | |
| 25/08/2025 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 22/08/2025 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
| 21/08/2025 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
| 20/08/2025 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
| 19/08/2025 |
18.53
|
0 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
| 18/08/2025 |
18.53
|
400 | 18.53 | 18.53 | 18.53 | 0 | 0 | 0 | |
| 15/08/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 14/08/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 13/08/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 12/08/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 11/08/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 08/08/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 07/08/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 06/08/2025 |
16.11
|
0 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 05/08/2025 |
16.11
|
100 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 04/08/2025 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
| 01/08/2025 |
18.35
|
0 | 18.35 | 18.35 | 18.35 | 0 | 0 | 0 | |
| 31/07/2025 |
18.35
|
300 | 18.26 | 18.35 | 18.26 | 0 | 0 | 0 | |
| 30/07/2025 |
21.48
|
200 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
| 29/07/2025 |
19.78
|
3,800 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 28/07/2025 |
19.78
|
2,100 | 19.78 | 19.78 | 19.78 | 0 | 0 | 0 | |
| 25/07/2025 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 24/07/2025 |
23.27
|
0 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 23/07/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 23/07/2025 |
20.59
|
700 | 23.72 | 23.72 | 20.59 | 0 | 0 | 0 | |
| 22/07/2025 |
23.72
|
2,900 | 21.22 | 23.88 | 21.22 | 0 | 0 | 0 | |
| 21/07/2025 |
21.22
|
2,600 | 20.39 | 21.22 | 20.39 | 0 | 0 | 0 | |
| 18/07/2025 |
20.22
|
700 | 19.97 | 20.22 | 19.97 | 0 | 0 | 0 | |
| 17/07/2025 |
19.72
|
1,500 | 19.64 | 19.81 | 19.56 | 0 | 0 | 0 | |
| 16/07/2025 |
19.56
|
900 | 19.39 | 19.72 | 19.39 | 0 | 0 | 0 | |
| 15/07/2025 |
19.14
|
800 | 19.56 | 19.56 | 19.14 | 0 | 0 | 0 | |
| 14/07/2025 |
19.97
|
2,100 | 17.89 | 19.97 | 17.81 | 0 | 0 | 0 | |
| 11/07/2025 |
17.89
|
2,900 | 17.23 | 18.31 | 17.23 | 0 | 0 | 0 | |
| 10/07/2025 |
17.14
|
9,700 | 17.14 | 17.14 | 17.14 | 0 | 0 | 0 | |