| 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) |
-0.70 | -2.36% | 1,000 | -1,000 | 0 |
27
29.70
27
|
|
2 tháng
(2026-08-10) |
-0.70 | -2.36% | 1,000 | -1,000 | 0 |
27
29.70
27
|
|
3 tháng
(2026-07-10) |
7.70 | 36.15% | 1,900 | -1,000 | 0 |
21.30
29.80
27
|
|
6 tháng
(2026-04-13) |
0.90 | 3.20% | 11,100 | -4,900 | -0.1 |
21.20
29.80
27
|
|
12 tháng
(2025-10-13) |
4.26 | 17.22% | 456,600 | -4,900 | -0.1 |
21.20
29.80
27
|
|
24 tháng
(2024-10-18) |
6.62 | 29.60% | 826,078 | -9,100 | -0.2 |
18.08
29.80
27
|
|
36 tháng
(2023-10-24) |
11.77 | 68.34% | 1,246,563 | -14,500 | -0.3 |
15.08
29.80
27
|
|
60 tháng
(2021-11-03) |
11.91 | 69.72% | 2,152,930 | -288,200 | -3.5 |
15.08
32.98
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
22.41
|
3,100 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 | |
| 18/08/2025 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
| 15/08/2025 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
| 14/08/2025 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
| 13/08/2025 |
23.15
|
300 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
| 12/08/2025 |
23.25
|
1,000 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 11/08/2025 |
22.87
|
700 | 22.69 | 22.87 | 22.69 | 0 | 0 | 0 | |
| 08/08/2025 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 07/08/2025 |
22.87
|
300 | 22.97 | 22.97 | 22.87 | 0 | 0 | 0 | |
| 06/08/2025 |
23.15
|
200 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
| 05/08/2025 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
| 04/08/2025 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
| 01/08/2025 |
20.26
|
100 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
| 31/07/2025 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 30/07/2025 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 29/07/2025 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 28/07/2025 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 25/07/2025 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 24/07/2025 |
23.06
|
2,500 | 22.41 | 23.06 | 22.41 | 0 | 0 | 0 | |
| 23/07/2025 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
| 22/07/2025 |
22.59
|
100 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
| 21/07/2025 |
22.78
|
100 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 18/07/2025 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 17/07/2025 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 16/07/2025 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 15/07/2025 |
22.59
|
400 | 22.78 | 22.78 | 22.59 | 0 | 0 | 0 | |
| 14/07/2025 |
22.97
|
600 | 22.87 | 22.97 | 22.87 | 0 | 0 | 0 | |
| 11/07/2025 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 10/07/2025 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 09/07/2025 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 08/07/2025 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 07/07/2025 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 04/07/2025 |
21.47
|
100 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 03/07/2025 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 02/07/2025 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 01/07/2025 |
21.66
|
2,900 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 30/06/2025 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 27/06/2025 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 26/06/2025 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 25/06/2025 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 24/06/2025 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 23/06/2025 |
18.67
|
4,000 | 19.70 | 19.70 | 18.67 | 0 | 4,000 | -0.1 | |
| 20/06/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 19/06/2025 |
21.94
|
6,200 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 18/06/2025 |
22.41
|
0 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 | |
| 17/06/2025 |
22.41
|
0 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 | |
| 16/06/2025 |
22.41
|
0 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 | |
| 13/06/2025 |
22.41
|
200 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 | |
| 12/06/2025 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 11/06/2025 |
22.69
|
200 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 10/06/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 09/06/2025 |
22.13
|
600 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 06/06/2025 |
22.13
|
600 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 05/06/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 04/06/2025 |
22.13
|
600 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
| 03/06/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 02/06/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 30/05/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 29/05/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 28/05/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 27/05/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 26/05/2025 |
22.13
|
200 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 23/05/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 23/05/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 22/05/2025 |
21.94
|
200 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 21/05/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 20/05/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 19/05/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 16/05/2025 |
21.94
|
2,800 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 15/05/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 14/05/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 13/05/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 12/05/2025 |
21.94
|
2,000 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 09/05/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 08/05/2025 |
21.94
|
1,500 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 07/05/2025 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 06/05/2025 |
23.08
|
0 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 05/05/2025 |
23.08
|
100 | 23.08 | 23.08 | 23.08 | 0 | 0 | 0 | |
| 29/04/2025 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 28/04/2025 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 25/04/2025 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 24/04/2025 |
22.82
|
200 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 23/04/2025 |
22.82
|
500 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 22/04/2025 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 21/04/2025 |
22.82
|
100 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 18/04/2025 |
22.82
|
300 | 22.38 | 22.82 | 22.38 | 0 | 0 | 0 | |
| 17/04/2025 |
23.34
|
200 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 16/04/2025 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 15/04/2025 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 14/04/2025 |
24.31
|
3 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 11/04/2025 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 10/04/2025 |
24.31
|
5 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 09/04/2025 |
24.31
|
2,903 | 21.15 | 24.31 | 21.15 | 0 | 200 | 0.0 | |
| 08/04/2025 |
21.06
|
200 | 21.15 | 21.15 | 21.06 | 0 | 0 | 0 | |
| 04/04/2025 |
21.94
|
1,700 | 21.24 | 22.20 | 21.24 | 0 | 0 | 0 | |
| 03/04/2025 |
21.85
|
2,100 | 22.73 | 22.73 | 21.76 | 0 | 0 | 0 | |
| 02/04/2025 |
22.82
|
100 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 01/04/2025 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 31/03/2025 |
22.82
|
400 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 28/03/2025 |
23.87
|
200 | 23.78 | 23.87 | 23.78 | 0 | 0 | 0 | |
| 27/03/2025 |
23.34
|
100 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |