| 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) |
0.40 | 1.54% | 32,700 | 0 | 0 |
25.90
27
27
|
|
2 tháng
(2026-08-10) |
0.40 | 1.54% | 37,000 | 0 | 0 |
25
27
27
|
|
3 tháng
(2026-07-10) |
0.30 | 1.15% | 60,800 | 0 | 0 |
25
27
27
|
|
6 tháng
(2026-04-13) |
2.80 | 11.86% | 127,700 | 0 | 0 |
23.60
27.50
27
|
|
12 tháng
(2025-10-13) |
-0.60 | -2.22% | 254,200 | 0 | 0 |
23.60
27.50
27
|
|
24 tháng
(2024-10-18) |
9.88 | 59.80% | 406,846 | 0 | 0 |
15.58
28.60
27
|
|
36 tháng
(2023-10-24) |
12.85 | 94.88% | 611,914 | 0 | 0 |
11.26
28.60
27
|
|
60 tháng
(2021-11-03) |
13.68 | 107.48% | 3,384,313 | 0 | 0 |
9.08
28.60
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
24.15
|
300 | 24.43 | 24.43 | 24.15 | 0 | 0 | 0 | |
| 18/08/2025 |
23.49
|
200 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 15/08/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 14/08/2025 |
23.49
|
500 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 13/08/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 12/08/2025 |
23.49
|
5,800 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 11/08/2025 |
23.49
|
200 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 08/08/2025 |
23.49
|
400 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 07/08/2025 |
23.49
|
1,800 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 06/08/2025 |
23.49
|
1,800 | 24.90 | 24.90 | 23.49 | 0 | 0 | 0 | |
| 05/08/2025 |
25.37
|
200 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
| 04/08/2025 |
24.43
|
200 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
| 01/08/2025 |
23.49
|
3,400 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 31/07/2025 |
24.90
|
300 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 30/07/2025 |
23.49
|
1,000 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 29/07/2025 |
25.37
|
4,400 | 24.34 | 25.37 | 24.34 | 0 | 0 | 0 | |
| 28/07/2025 |
22.93
|
200 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 25/07/2025 |
24.24
|
1,300 | 22.74 | 24.24 | 22.55 | 0 | 0 | 0 | |
| 24/07/2025 |
24.24
|
200 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 23/07/2025 |
24.43
|
1,000 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
| 22/07/2025 |
25.37
|
100 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
| 21/07/2025 |
24.43
|
100 | 24.43 | 24.43 | 24.43 | 0 | 0 | 0 | |
| 18/07/2025 |
23.49
|
1,700 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 17/07/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 16/07/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 15/07/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 14/07/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 11/07/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 10/07/2025 |
23.49
|
1,000 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 09/07/2025 |
22.08
|
0 | 22.08 | 22.08 | 22.08 | 0 | 0 | 0 | |
| 08/07/2025 |
23.49
|
1,100 | 20.67 | 23.49 | 20.67 | 0 | 0 | 0 | |
| 07/07/2025 |
21.61
|
300 | 22.08 | 22.08 | 21.61 | 0 | 0 | 0 | |
| 04/07/2025 |
23.02
|
1,000 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 03/07/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 02/07/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 01/07/2025 |
23.49
|
1,900 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 30/06/2025 |
23.02
|
100 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 27/06/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 26/06/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 25/06/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 24/06/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 23/06/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 20/06/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 19/06/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 18/06/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 17/06/2025 |
22.55
|
100 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 16/06/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 13/06/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 12/06/2025 |
23.49
|
1,000 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 11/06/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 10/06/2025 |
23.49
|
1,100 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 09/06/2025 |
23.49
|
1,000 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 06/06/2025 |
23.49
|
500 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 05/06/2025 |
23.49
|
1,100 | 25.37 | 25.37 | 23.49 | 0 | 0 | 0 | |
| 04/06/2025 |
25.37
|
100 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
| 03/06/2025 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 02/06/2025 |
26.31
|
0 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 30/05/2025 |
26.31
|
1,300 | 26.31 | 26.31 | 26.31 | 0 | 0 | 0 | |
| 29/05/2025 |
26.31
|
1,600 | 23.49 | 26.31 | 23.49 | 0 | 0 | 0 | |
| 28/05/2025 |
23.49
|
1,200 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 27/05/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 26/05/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 23/05/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 22/05/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 21/05/2025 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 20/05/2025 |
23.49
|
200 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 19/05/2025 |
24.52
|
2,000 | 24.52 | 24.52 | 24.52 | 0 | 0 | 0 | |
| 16/05/2025 |
24.43
|
4,700 | 25.37 | 27.16 | 24.43 | 0 | 0 | 0 | |
| 15/05/2025 |
23.49
|
1,600 | 24.90 | 25.37 | 23.49 | 0 | 0 | 0 | |
| 14/05/2025 |
25.37
|
300 | 23.49 | 25.37 | 23.49 | 0 | 0 | 0 | |
| 13/05/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 12/05/2025 |
23.49
|
100 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 09/05/2025 |
25.37
|
3,200 | 23.96 | 25.37 | 23.96 | 0 | 0 | 0 | |
| 08/05/2025 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
| 07/05/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 07/05/2025 |
25.37
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
| 06/05/2025 |
23.77
|
1,700 | 23.86 | 23.86 | 23.77 | 0 | 0 | 0 | |
| 05/05/2025 |
23.51
|
100 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 29/04/2025 |
23.24
|
1,600 | 23.95 | 23.95 | 23.24 | 0 | 0 | 0 | |
| 28/04/2025 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
| 25/04/2025 |
23.15
|
100 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
| 24/04/2025 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 23/04/2025 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 22/04/2025 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 21/04/2025 |
23.06
|
1,000 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 18/04/2025 |
23.06
|
500 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 17/04/2025 |
22.18
|
13 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 16/04/2025 |
22.18
|
400 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 15/04/2025 |
22.18
|
200 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 14/04/2025 |
21.82
|
700 | 21.73 | 21.82 | 21.73 | 0 | 0 | 0 | |
| 11/04/2025 |
21.82
|
1,600 | 20.76 | 21.82 | 20.76 | 0 | 0 | 0 | |
| 10/04/2025 |
21.73
|
400 | 20.76 | 21.73 | 20.76 | 0 | 0 | 0 | |
| 09/04/2025 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
| 08/04/2025 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
| 04/04/2025 |
21.55
|
0 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
| 03/04/2025 |
21.55
|
400 | 21.55 | 21.55 | 21.55 | 0 | 0 | 0 | |
| 02/04/2025 |
21.73
|
22 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
| 01/04/2025 |
21.73
|
1,068 | 22.18 | 22.18 | 21.73 | 0 | 0 | 0 | |
| 31/03/2025 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
| 28/03/2025 |
21.73
|
0 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
| 27/03/2025 |
21.73
|
489 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |