| 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) |
1.50 | 3.75% | 19,400 | 0 | 0 |
35.50
42.50
35.50
|
|
2 tháng
(2026-08-10) |
-2.50 | -5.68% | 25,600 | 0 | 0 |
35.50
44.20
35.50
|
|
3 tháng
(2026-07-10) |
-0.50 | -1.19% | 35,100 | 0 | 0 |
35.50
45
35.50
|
|
6 tháng
(2026-04-13) |
-10.40 | -20.04% | 64,700 | 0 | 0 |
35.50
51.90
35.50
|
|
12 tháng
(2025-10-13) |
11.66 | 39.08% | 109,800 | 0 | 0 |
28.73
58
35.50
|
|
24 tháng
(2024-10-18) |
23.56 | 131.28% | 241,289 | 0 | 0 |
15.69
58
35.50
|
|
36 tháng
(2023-10-24) |
26.38 | 174.47% | 478,560 | -1,000 | 0.0 |
14.82
58
35.50
|
|
60 tháng
(2021-11-03) |
25.99 | 167.63% | 992,469 | 0 | 0.0 |
9.99
58
35.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/08/2025 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 15/08/2025 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 14/08/2025 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 13/08/2025 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 12/08/2025 |
28.08
|
1,500 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 11/08/2025 |
28.08
|
9,300 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 08/08/2025 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 07/08/2025 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 06/08/2025 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 05/08/2025 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 04/08/2025 |
28.08
|
100 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 01/08/2025 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
| 31/07/2025 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
| 30/07/2025 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
| 29/07/2025 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
| 28/07/2025 |
27.75
|
2,100 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
| 25/07/2025 |
27.68
|
100 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 24/07/2025 |
27.29
|
100 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 23/07/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 22/07/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 21/07/2025 |
27.68
|
1,500 | 23.57 | 27.68 | 23.57 | 0 | 0 | 0 | |
| 18/07/2025 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 17/07/2025 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 16/07/2025 |
27.68
|
600 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 15/07/2025 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 14/07/2025 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 11/07/2025 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 10/07/2025 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 09/07/2025 |
27.68
|
2,000 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 08/07/2025 |
27.42
|
1,500 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 07/07/2025 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 04/07/2025 |
27.42
|
2,500 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 03/07/2025 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 02/07/2025 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 01/07/2025 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 30/06/2025 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 27/06/2025 |
27.42
|
1,500 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 26/06/2025 |
27.16
|
2,600 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 | |
| 25/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 24/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 23/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 20/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 19/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 18/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 17/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 16/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 13/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 12/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 11/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 10/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 09/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 06/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 05/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 04/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 03/06/2025 |
26.77
|
1,100 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 02/06/2025 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 30/05/2025 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 29/05/2025 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 28/05/2025 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 27/05/2025: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 27/05/2025 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 26/05/2025 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 23/05/2025 |
27.29
|
4,000 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 22/05/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 21/05/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 20/05/2025 |
26.64
|
1,900 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 19/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 16/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 15/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 14/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 13/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 12/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 09/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 08/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 07/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 06/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 05/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 29/04/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 28/04/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 25/04/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 24/04/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 23/04/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 22/04/2025 |
25.67
|
200 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 21/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 18/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 17/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 16/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 15/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 14/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 11/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 10/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 09/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 08/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 04/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 03/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 02/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 01/04/2025 |
29.24
|
400 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 31/03/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 28/03/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 27/03/2025 |
25.99
|
1,510 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 26/03/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |