| 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 | -3.77% | 1,100 | 0 | 0 |
25.50
26.50
26
|
|
2 tháng
(2026-08-10) |
-0.50 | -1.92% | 13,600 | 0 | 0 |
25.50
27.50
26
|
|
3 tháng
(2026-07-10) |
0.10 | 0.39% | 14,800 | 0 | 0 |
24
27.50
26
|
|
6 tháng
(2026-04-13) |
0.48 | 1.91% | 21,800 | 0 | 0 |
22.75
27.50
26
|
|
12 tháng
(2025-10-13) |
2.22 | 9.55% | 39,700 | 0 | 0 |
21.99
27.50
26
|
|
24 tháng
(2024-10-18) |
13.17 | 106.87% | 80,970 | 0 | 0 |
12.33
28.11
26
|
|
36 tháng
(2023-10-24) |
9.82 | 62.61% | 104,570 | 0 | 0 |
9.90
28.11
26
|
|
60 tháng
(2021-11-03) |
15.98 | 167.80% | 106,470 | 0 | 0 |
9.52
28.11
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 18/08/2025 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 15/08/2025 |
24.26
|
2,400 | 24.26 | 24.34 | 24.26 | 0 | 0 | 0 | |
| 14/08/2025 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 13/08/2025 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 12/08/2025 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 11/08/2025 |
25.78
|
1,000 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 08/08/2025 |
25.78
|
200 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 07/08/2025 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 06/08/2025 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
| 05/08/2025 |
23.73
|
100 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
| 04/08/2025: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 04/08/2025 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 01/08/2025 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 31/07/2025 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 30/07/2025 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 29/07/2025 |
24.87
|
100 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 28/07/2025 |
25.23
|
100 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 25/07/2025 |
25.01
|
200 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 24/07/2025 |
24.58
|
100 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 23/07/2025 |
24.58
|
200 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 22/07/2025 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 21/07/2025 |
23.07
|
300 | 23.07 | 23.07 | 23.07 | 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 |
22.42
|
300 | 23.43 | 23.43 | 22.42 | 0 | 0 | 0 | |
| 15/07/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 14/07/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 11/07/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 10/07/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 09/07/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 08/07/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 07/07/2025 |
24.58
|
1,100 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 04/07/2025 |
23.79
|
200 | 23.72 | 23.79 | 23.72 | 0 | 0 | 0 | |
| 03/07/2025 |
23.21
|
100 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 02/07/2025 |
23.79
|
100 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 01/07/2025 |
23.07
|
100 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 30/06/2025 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
| 27/06/2025 |
22.85
|
100 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
| 26/06/2025 |
22.78
|
100 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 25/06/2025 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 24/06/2025 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 23/06/2025 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 20/06/2025 |
24.15
|
1,600 | 23.93 | 24.15 | 23.86 | 0 | 0 | 0 | |
| 19/06/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 18/06/2025 |
25.52
|
100 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 17/06/2025 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 16/06/2025 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 13/06/2025 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 12/06/2025 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 11/06/2025 |
25.59
|
200 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 10/06/2025 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 09/06/2025 |
25.59
|
100 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 06/06/2025 |
25.88
|
300 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 05/06/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 04/06/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 03/06/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 02/06/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 30/05/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 29/05/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 28/05/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 27/05/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 26/05/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 23/05/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 22/05/2025 |
25.95
|
200 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 21/05/2025 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 20/05/2025 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 19/05/2025 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 16/05/2025 |
27.46
|
100 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 15/05/2025 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 14/05/2025 |
27.46
|
300 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 13/05/2025 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 12/05/2025 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 09/05/2025 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 08/05/2025 |
27.46
|
1,600 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 07/05/2025 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 06/05/2025 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 05/05/2025 |
28.11
|
600 | 27.32 | 28.11 | 27.32 | 0 | 0 | 0 | |
| 29/04/2025 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 28/04/2025 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 25/04/2025 |
27.32
|
9 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 24/04/2025 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 23/04/2025 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 22/04/2025 |
27.32
|
100 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 21/04/2025 |
25.73
|
0 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |
| 18/04/2025 |
25.73
|
200 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |
| 17/04/2025 |
25.59
|
500 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 16/04/2025 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 15/04/2025 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 14/04/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 11/04/2025 |
25.23
|
419 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 10/04/2025 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 09/04/2025 |
23.79
|
1,900 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 08/04/2025 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 04/04/2025 |
23.79
|
100 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 03/04/2025 |
23.79
|
1,400 | 23.93 | 23.93 | 23.79 | 0 | 0 | 0 | |
| 02/04/2025 |
25.23
|
501 | 25.16 | 25.23 | 25.16 | 0 | 0 | 0 | |
| 01/04/2025 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 31/03/2025 |
25.23
|
600 | 24.94 | 25.23 | 24.94 | 0 | 0 | 0 | |
| 28/03/2025 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 27/03/2025 |
25.01
|
700 | 24.51 | 25.01 | 24.51 | 0 | 0 | 0 | |