| 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) |
-0.80 | -3.14% | 3,100 | 0 | 0 |
23
25.50
24
|
|
2 tháng
(2026-08-10) |
-0.80 | -3.14% | 5,700 | -2,100 | -0.1 |
23
25.50
24
|
|
3 tháng
(2026-07-10) |
-1.04 | -4.02% | 9,900 | -100 | 0.0 |
22.21
25.74
24
|
|
6 tháng
(2026-04-13) |
-1.04 | -4.02% | 16,300 | -100 | 0.0 |
22.21
25.74
24
|
|
12 tháng
(2025-10-13) |
0.20 | 0.83% | 40,800 | -100 | 0.0 |
22.21
30.41
24
|
|
24 tháng
(2024-10-18) |
2.76 | 12.56% | 102,635 | -500 | 0.0 |
19.81
31.45
24
|
|
36 tháng
(2023-10-24) |
4.93 | 24.92% | 253,596 | 0 | 0.0 |
14.23
31.45
24
|
|
60 tháng
(2021-11-03) |
11.39 | 85.51% | 301,397 | 99 | 0.0 |
10.78
31.45
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 18/08/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 15/08/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 14/08/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 13/08/2025: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
| 13/08/2025 |
26.59
|
100 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 12/08/2025 |
26.59
|
500 | 26.69 | 26.69 | 26.59 | 0 | 0 | 0 | |
| 11/08/2025 |
26.59
|
400 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 08/08/2025 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 07/08/2025 |
25.86
|
100 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 06/08/2025 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 05/08/2025 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 04/08/2025 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 01/08/2025 |
25.86
|
100 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 31/07/2025 |
25.68
|
300 | 26.41 | 26.41 | 25.68 | 0 | 0 | 0 | |
| 30/07/2025 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 29/07/2025 |
26.59
|
600 | 26.69 | 26.69 | 26.59 | 0 | 0 | 0 | |
| 28/07/2025 |
26.59
|
1,000 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 25/07/2025 |
26.59
|
100 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 24/07/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 23/07/2025 |
26.50
|
400 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 22/07/2025 |
29.34
|
0 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 | |
| 21/07/2025 |
29.34
|
0 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 | |
| 18/07/2025 |
29.34
|
0 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 | |
| 17/07/2025 |
29.34
|
100 | 29.34 | 29.34 | 29.34 | 0 | 0 | 0 | |
| 16/07/2025 |
29.62
|
0 | 29.62 | 29.62 | 29.62 | 0 | 0 | 0 | |
| 15/07/2025 |
29.62
|
100 | 29.62 | 29.62 | 29.62 | 0 | 0 | 0 | |
| 14/07/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 11/07/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 10/07/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 09/07/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 08/07/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 07/07/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 04/07/2025 |
26.50
|
2,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 03/07/2025 |
31.18
|
0 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 | |
| 02/07/2025 |
31.18
|
0 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 | |
| 01/07/2025 |
31.18
|
200 | 31.18 | 31.18 | 31.18 | 0 | 0 | 0 | |
| 30/06/2025 |
27.24
|
0 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
| 27/06/2025 |
27.24
|
0 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
| 26/06/2025 |
27.24
|
0 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
| 25/06/2025 |
27.24
|
0 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
| 24/06/2025 |
28.43
|
700 | 31.73 | 31.73 | 26.04 | 0 | 0 | 0 | |
| 23/06/2025 |
30.54
|
100 | 30.54 | 30.54 | 30.54 | 0 | 0 | 0 | |
| 20/06/2025 |
30.54
|
300 | 26.14 | 30.54 | 26.14 | 0 | 0 | 0 | |
| 19/06/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 18/06/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 17/06/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 16/06/2025 |
26.59
|
100 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 13/06/2025 |
26.14
|
2,000 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 | |
| 12/06/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 11/06/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 10/06/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 09/06/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 06/06/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 05/06/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 04/06/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 03/06/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 02/06/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 30/05/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 29/05/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 28/05/2025 |
27.51
|
1,200 | 26.59 | 27.51 | 26.59 | 0 | 0 | 0 | |
| 27/05/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 26/05/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 23/05/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 22/05/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 21/05/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 20/05/2025 |
26.59
|
100 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 19/05/2025 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 16/05/2025 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 15/05/2025 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 14/05/2025 |
23.38
|
0 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 13/05/2025 |
23.38
|
1,400 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 12/05/2025 |
25.13
|
400 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 09/05/2025 |
29.53
|
100 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
| 08/05/2025 |
25.68
|
100 | 23.84 | 23.84 | 23.84 | 0 | 0 | 0 | |
| 07/05/2025 |
26.32
|
1,900 | 23.84 | 26.32 | 22.93 | 0 | 0 | 0 | |
| 06/05/2025 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 05/05/2025 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 29/04/2025 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 28/04/2025 |
22.93
|
800 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 25/04/2025 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 24/04/2025 |
22.93
|
600 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 23/04/2025 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 22/04/2025 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 21/04/2025 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 18/04/2025 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 17/04/2025 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 16/04/2025 |
22.93
|
100 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 15/04/2025 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 14/04/2025 |
19.81
|
300 | 20.63 | 20.63 | 19.81 | 0 | 0 | 0 | |
| 11/04/2025 |
22.93
|
1 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 10/04/2025 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 09/04/2025 |
22.93
|
100 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 08/04/2025 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 04/04/2025 |
22.93
|
100 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 03/04/2025 |
23.29
|
100 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 02/04/2025 |
23.57
|
100 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
| 01/04/2025 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 31/03/2025 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 28/03/2025 |
23.75
|
2 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 27/03/2025 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |