| 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) |
1.70 | 6.80% | 13,700 | 0 | 0 |
25
27
25.10
|
|
2 tháng
(2026-08-10) |
1.70 | 6.80% | 30,600 | 0 | 0 |
25
27
25.10
|
|
3 tháng
(2026-07-10) |
0.70 | 2.69% | 60,700 | 0 | 0 |
23
27
25.10
|
|
6 tháng
(2026-04-13) |
-3.52 | -11.64% | 168,700 | 0 | 0 |
23
30.42
25.10
|
|
12 tháng
(2025-10-13) |
1.58 | 6.30% | 704,700 | 0 | 0 |
23
34.63
25.10
|
|
24 tháng
(2024-10-18) |
-1.42 | -5.04% | 1,305,374 | 0 | 0 |
23
34.63
25.10
|
|
36 tháng
(2023-10-24) |
1.48 | 5.88% | 1,704,282 | 0 | 0 |
22.37
34.63
25.10
|
|
60 tháng
(2021-11-03) |
-13.82 | -34.11% | 8,705,999 | 6,700 | 0.3 |
22.37
70.89
25.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
25.31
|
1,500 | 25.22 | 25.31 | 25.22 | 0 | 0 | 0 | |
| 18/08/2025 |
25.12
|
4,200 | 25.02 | 25.22 | 25.02 | 0 | 0 | 0 | |
| 15/08/2025 |
24.82
|
600 | 26.39 | 26.39 | 24.82 | 0 | 0 | 0 | |
| 14/08/2025 |
25.41
|
100 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 13/08/2025 |
25.51
|
900 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 12/08/2025 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 11/08/2025 |
24.14
|
200 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 08/08/2025 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 07/08/2025 |
26.39
|
1,200 | 25.51 | 26.39 | 25.51 | 0 | 0 | 0 | |
| 06/08/2025 |
25.51
|
1,200 | 25.41 | 25.51 | 25.41 | 0 | 0 | 0 | |
| 05/08/2025 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 04/08/2025 |
26.39
|
100 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 01/08/2025 |
26.20
|
1,300 | 26.20 | 26.39 | 26.20 | 0 | 0 | 0 | |
| 31/07/2025 |
26.39
|
400 | 25.51 | 26.39 | 25.51 | 0 | 0 | 0 | |
| 30/07/2025 |
26.39
|
300 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 29/07/2025 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 28/07/2025 |
26.39
|
300 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 25/07/2025 |
26.39
|
4,300 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 24/07/2025 |
25.51
|
2,700 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 23/07/2025 |
25.71
|
2,100 | 26.00 | 26.00 | 25.71 | 0 | 0 | 0 | |
| 22/07/2025 |
25.71
|
100 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 21/07/2025 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 18/07/2025 |
25.51
|
3,200 | 25.80 | 25.80 | 25.51 | 0 | 0 | 0 | |
| 17/07/2025 |
26.00
|
100 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 16/07/2025 |
26.10
|
1,200 | 25.71 | 26.10 | 25.71 | 0 | 0 | 0 | |
| 15/07/2025 |
25.90
|
600 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 14/07/2025 |
26.39
|
2,300 | 25.80 | 26.39 | 25.80 | 0 | 0 | 0 | |
| 11/07/2025 |
26.49
|
5,000 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 10/07/2025 |
26.49
|
400 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 09/07/2025 |
26.49
|
2,300 | 26.49 | 26.49 | 25.90 | 0 | 0 | 0 | |
| 08/07/2025 |
25.80
|
3,200 | 26.49 | 26.49 | 25.51 | 0 | 0 | 0 | |
| 07/07/2025 |
26.49
|
900 | 25.51 | 26.49 | 25.51 | 0 | 0 | 0 | |
| 04/07/2025 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
| 03/07/2025 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
| 02/07/2025 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
| 01/07/2025 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
| 30/06/2025 |
28.65
|
1,100 | 28.94 | 28.94 | 28.65 | 0 | 0 | 0 | |
| 27/06/2025 |
31.98
|
20,500 | 27.96 | 31.98 | 26.88 | 0 | 0 | 0 | |
| 26/06/2025 |
27.96
|
500 | 27.96 | 27.96 | 27.96 | 0 | 0 | 0 | |
| 25/06/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 24/06/2025 |
26.00
|
1,200 | 26.39 | 26.39 | 26.00 | 0 | 0 | 0 | |
| 23/06/2025 |
23.15
|
500 | 22.86 | 23.15 | 22.86 | 0 | 0 | 0 | |
| 20/06/2025 |
24.63
|
2,400 | 25.90 | 25.90 | 22.66 | 0 | 0 | 0 | |
| 19/06/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 18/06/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 17/06/2025 |
25.80
|
500 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 16/06/2025 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 13/06/2025 |
25.71
|
600 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 12/06/2025 |
25.71
|
500 | 25.80 | 25.80 | 25.71 | 0 | 0 | 0 | |
| 11/06/2025 |
25.80
|
1,000 | 27.86 | 27.86 | 25.80 | 0 | 0 | 0 | |
| 10/06/2025 |
25.61
|
100 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 09/06/2025 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 06/06/2025 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 05/06/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/06/2025 |
25.61
|
100 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 04/06/2025 |
26.00
|
900 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 03/06/2025 |
26.77
|
100 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 02/06/2025 |
26.67
|
200 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 30/05/2025 |
26.00
|
1,400 | 26.58 | 26.96 | 24.27 | 0 | 0 | 0 | |
| 29/05/2025 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 28/05/2025 |
26.48
|
600 | 26.67 | 26.67 | 26.48 | 0 | 0 | 0 | |
| 27/05/2025 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 26/05/2025 |
26.96
|
3,500 | 26.19 | 27.93 | 26.19 | 0 | 0 | 0 | |
| 23/05/2025 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
| 22/05/2025 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
| 21/05/2025 |
26.00
|
1,000 | 26.39 | 26.39 | 26.00 | 0 | 0 | 0 | |
| 20/05/2025 |
26.00
|
11,200 | 26.58 | 26.58 | 26.00 | 0 | 0 | 0 | |
| 19/05/2025 |
26.48
|
28,200 | 26.58 | 27.06 | 26.48 | 0 | 0 | 0 | |
| 16/05/2025 |
28.79
|
700 | 27.06 | 30.72 | 27.06 | 0 | 0 | 0 | |
| 15/05/2025 |
27.25
|
4,500 | 27.16 | 27.25 | 26.96 | 0 | 0 | 0 | |
| 14/05/2025 |
27.16
|
4,300 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 | |
| 13/05/2025 |
27.16
|
1,300 | 26.96 | 27.16 | 26.96 | 0 | 0 | 0 | |
| 12/05/2025 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 09/05/2025 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 08/05/2025 |
27.44
|
100 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 07/05/2025 |
27.44
|
3,200 | 27.44 | 27.73 | 27.44 | 0 | 0 | 0 | |
| 06/05/2025 |
27.16
|
1,100 | 26.96 | 27.16 | 26.96 | 0 | 0 | 0 | |
| 05/05/2025 |
27.35
|
500 | 27.35 | 27.35 | 27.35 | 0 | 0 | 0 | |
| 29/04/2025 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 28/04/2025 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 25/04/2025 |
27.44
|
200 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 24/04/2025 |
27.83
|
6,400 | 28.79 | 28.89 | 26.19 | 0 | 0 | 0 | |
| 23/04/2025 |
26.96
|
3,800 | 26.00 | 26.96 | 26.00 | 0 | 0 | 0 | |
| 22/04/2025 |
26.00
|
3,500 | 26.10 | 26.10 | 26.00 | 0 | 0 | 0 | |
| 21/04/2025 |
26.96
|
603 | 26.00 | 26.96 | 25.13 | 0 | 0 | 0 | |
| 18/04/2025 |
26.96
|
500 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 17/04/2025 |
28.41
|
400 | 28.31 | 28.41 | 28.31 | 0 | 0 | 0 | |
| 16/04/2025 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
| 15/04/2025 |
28.31
|
0 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
| 14/04/2025 |
28.31
|
800 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
| 11/04/2025 |
28.31
|
210 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
| 10/04/2025 |
28.50
|
400 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 09/04/2025 |
26.96
|
300 | 27.93 | 27.93 | 26.96 | 0 | 0 | 0 | |
| 08/04/2025 |
28.60
|
2,100 | 28.70 | 28.70 | 28.60 | 0 | 0 | 0 | |
| 04/04/2025 |
29.27
|
4,300 | 26.10 | 29.27 | 26.00 | 0 | 0 | 0 | |
| 03/04/2025 |
27.93
|
3,103 | 28.70 | 28.70 | 26.67 | 0 | 0 | 0 | |
| 02/04/2025 |
29.37
|
3,110 | 30.53 | 30.53 | 29.37 | 0 | 0 | 0 | |
| 01/04/2025 |
28.50
|
1 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 31/03/2025 |
28.50
|
2,300 | 28.60 | 28.60 | 28.50 | 0 | 0 | 0 | |
| 28/03/2025 |
29.08
|
2,900 | 27.73 | 29.08 | 27.73 | 0 | 0 | 0 | |
| 27/03/2025 |
27.93
|
4,664 | 27.54 | 27.93 | 27.54 | 0 | 0 | 0 | |