| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1.27 | -4.37% | 4,000 | 0 | 0 |
27.20
29.90
28
|
|
2 tháng
(2026-08-05) |
0.02 | 0.08% | 12,200 | 0 | 0 |
26.76
31.19
28
|
|
3 tháng
(2026-07-06) |
-8.47 | -23.35% | 19,100 | 0 | 0 |
26.76
36.27
28
|
|
6 tháng
(2026-04-07) |
-10.04 | -26.53% | 20,800 | 0 | 0 |
26.76
46.05
28
|
|
12 tháng
(2025-10-09) |
1.96 | 7.59% | 45,000 | 0 | 0 |
24.92
46.05
28
|
|
24 tháng
(2024-10-14) |
5.33 | 23.75% | 81,424 | 0 | 0 |
19.04
46.05
28
|
|
36 tháng
(2023-10-20) |
12.71 | 84.17% | 110,002 | 0 | 0 |
13.54
46.05
28
|
|
60 tháng
(2021-11-01) |
19.82 | 248.34% | 201,524 | 0 | 0 |
6.67
46.05
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/01/2026 |
36.54
|
0 | 36.54 | 36.54 | 36.54 | 0 | 0 | 0 | |
| 08/01/2026 |
36.54
|
100 | 36.54 | 36.54 | 36.54 | 0 | 0 | 0 | |
| 07/01/2026 |
34.79
|
500 | 27.87 | 34.79 | 27.87 | 0 | 0 | 0 | |
| 06/01/2026 |
32.30
|
200 | 32.30 | 32.30 | 32.30 | 0 | 0 | 0 | |
| 05/01/2026 |
28.61
|
5,600 | 32.85 | 32.85 | 28.61 | 0 | 0 | 0 | |
| 31/12/2025 |
28.61
|
1,000 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 30/12/2025 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 29/12/2025 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 26/12/2025 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 25/12/2025 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 24/12/2025 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 23/12/2025 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 22/12/2025 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 19/12/2025 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 18/12/2025 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 17/12/2025 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 16/12/2025 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 15/12/2025 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 12/12/2025 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 11/12/2025 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 10/12/2025 |
28.61
|
0 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 09/12/2025 |
28.61
|
100 | 28.61 | 28.61 | 28.61 | 0 | 0 | 0 | |
| 08/12/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 05/12/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 04/12/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 03/12/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 02/12/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 01/12/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 28/11/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 27/11/2025 |
24.92
|
500 | 24.92 | 25.01 | 24.92 | 0 | 0 | 0 | |
| 26/11/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 25/11/2025 |
25.84
|
400 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 24/11/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 21/11/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 20/11/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 19/11/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 18/11/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 17/11/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 14/11/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 13/11/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 12/11/2025 |
25.84
|
100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 11/11/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 10/11/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 07/11/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 06/11/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 05/11/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 04/11/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 03/11/2025 |
24.92
|
100 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 31/10/2025 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
| 30/10/2025 |
25.65
|
0 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
| 29/10/2025 |
25.65
|
200 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
| 28/10/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 27/10/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 24/10/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 23/10/2025 |
25.84
|
300 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 22/10/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 21/10/2025 |
25.84
|
100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 20/10/2025 |
25.84
|
300 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 17/10/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 16/10/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 15/10/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 14/10/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 13/10/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 10/10/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 09/10/2025 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 08/10/2025 |
25.84
|
100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 07/10/2025 |
26.02
|
100 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 06/10/2025 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 03/10/2025 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 02/10/2025 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 01/10/2025 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 30/09/2025 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 29/09/2025 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 26/09/2025 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 25/09/2025 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 24/09/2025 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 23/09/2025 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 22/09/2025 |
26.76
|
1,000 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 19/09/2025 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 18/09/2025 |
26.76
|
13,000 | 27.50 | 27.50 | 26.76 | 0 | 0 | 0 | |
| 17/09/2025 |
26.39
|
400 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 16/09/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 15/09/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 12/09/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 11/09/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 10/09/2025: Cổ tức tiền mặt tỉ lệ: 14.33% | |||||||||
| 10/09/2025 |
24.92
|
400 | 25.01 | 25.01 | 24.92 | 0 | 0 | 0 | |
| 09/09/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 08/09/2025 |
25.62
|
300 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 05/09/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 04/09/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 03/09/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 29/08/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 28/08/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 27/08/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 26/08/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 25/08/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 22/08/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 21/08/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 20/08/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 19/08/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |