| 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 | 0% | 12,100 | 0 | 0 |
25
25
25
|
|
2 tháng
(2026-08-10) |
0 | 0% | 27,000 | 500 | 0.0 |
25
25.20
25
|
|
3 tháng
(2026-07-10) |
-1 | -3.85% | 42,500 | 1,000 | 0.0 |
25
26
25
|
|
6 tháng
(2026-04-13) |
-0.04 | -0.15% | 53,200 | 1,000 | 0.0 |
23.21
26
25
|
|
12 tháng
(2025-10-13) |
0.33 | 1.35% | 140,600 | 1,700 | 0.0 |
23.18
26.96
25
|
|
24 tháng
(2024-10-18) |
1.73 | 7.41% | 289,003 | 1,400 | 0.0 |
21.55
27.18
25
|
|
36 tháng
(2023-10-24) |
1.77 | 7.61% | 598,217 | -34,300 | -0.7 |
15.27
27.18
25
|
|
60 tháng
(2021-11-03) |
0.66 | 2.70% | 1,264,893 | -27,550 | -0.5 |
15.27
30.04
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 18/08/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 15/08/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 14/08/2025 |
25.04
|
200 | 25.04 | 25.04 | 25.04 | 200 | 0 | 0.0 | |
| 13/08/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 12/08/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 11/08/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 08/08/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 07/08/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 06/08/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 05/08/2025 |
25.13
|
12,300 | 25.04 | 25.13 | 23.18 | 0 | 0 | 0 | |
| 04/08/2025 |
25.13
|
3,400 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 01/08/2025 |
25.13
|
7,000 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 31/07/2025 |
25.13
|
1,200 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 30/07/2025 |
25.13
|
1,000 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 29/07/2025 |
25.13
|
2,200 | 25.04 | 25.13 | 25.04 | 0 | 900 | 0.0 | |
| 28/07/2025 |
25.13
|
1,000 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 25/07/2025 |
25.04
|
2,000 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 24/07/2025 |
25.04
|
3,100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 23/07/2025 |
25.04
|
1,300 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 22/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 21/07/2025 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 18/07/2025 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 17/07/2025 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 16/07/2025 |
21.79
|
15,000 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 15/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 14/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 11/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 10/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 09/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 08/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 07/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 04/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 03/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 02/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 01/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 30/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 27/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 26/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 25/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 24/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 23/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 20/06/2025 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 19/06/2025 |
25.04
|
300 | 25.04 | 25.04 | 25.04 | 300 | 0 | 0.0 | |
| 18/06/2025 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 17/06/2025 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 16/06/2025 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 13/06/2025 |
25.22
|
100 | 25.22 | 25.22 | 25.22 | 100 | 0 | 0.0 | |
| 12/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 11/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 10/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 09/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 06/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 05/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 04/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 03/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 02/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 30/05/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 29/05/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 28/05/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 27/05/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/05/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 26/05/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 23/05/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 22/05/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 21/05/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 20/05/2025 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 19/05/2025 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 16/05/2025 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 15/05/2025 |
25.04
|
200 | 25.04 | 25.04 | 25.04 | 100 | 0 | 0.0 | |
| 14/05/2025 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 13/05/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 12/05/2025 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 09/05/2025 |
24.59
|
100 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
| 08/05/2025 |
23.96
|
1,700 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 07/05/2025 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 06/05/2025 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 05/05/2025 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 29/04/2025 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 28/04/2025 |
23.96
|
0 | 23.96 | 23.96 | 23.96 | 0 | 0 | 0 | |
| 25/04/2025 |
24.86
|
3,700 | 23.79 | 24.86 | 23.70 | 0 | 0 | 0 | |
| 24/04/2025 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 23/04/2025 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 22/04/2025 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 21/04/2025 |
23.79
|
100 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 18/04/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 17/04/2025 |
23.70
|
1,200 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 16/04/2025 |
27.18
|
104 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 15/04/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 14/04/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 11/04/2025 |
23.70
|
2,000 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 10/04/2025 |
23.70
|
1,800 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 09/04/2025 |
23.70
|
14 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 08/04/2025 |
23.70
|
7,000 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 04/04/2025 |
23.70
|
1,800 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 03/04/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 02/04/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 01/04/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 31/03/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 28/03/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 27/03/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |