| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
3.50 | 14% | 20,600 | 0 | 0 |
25
28.70
28.50
|
|
2 tháng
(2026-09-04) |
3.70 | 14.92% | 23,800 | 0 | 0 |
21.50
28.70
28.50
|
|
3 tháng
(2026-08-05) |
3 | 11.76% | 36,100 | 0 | 0 |
21.50
28.70
28.50
|
|
6 tháng
(2026-05-07) |
1.33 | 4.90% | 48,300 | 0 | 0 |
20.21
28.70
28.50
|
|
12 tháng
(2025-11-10) |
3.46 | 13.83% | 72,300 | 0 | 0 |
20.21
28.70
28.50
|
|
24 tháng
(2024-11-13) |
1.68 | 6.26% | 1,203,992 | 0 | 0 |
20.09
31.45
28.50
|
|
36 tháng
(2023-11-20) |
9.09 | 46.79% | 1,254,903 | 0 | 0 |
16.99
31.45
28.50
|
|
60 tháng
(2021-11-29) |
9.40 | 49.20% | 1,712,569 | 0 | 0 |
13.17
31.45
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025 |
25.50
|
1,700 | 24.57 | 25.50 | 24.57 | 0 | 0 | 0 | |
| 19/08/2025 |
24.39
|
5,900 | 27.45 | 27.45 | 23.65 | 0 | 0 | 0 | |
| 18/08/2025 |
26.80
|
1,700 | 26.52 | 26.80 | 26.52 | 0 | 0 | 0 | |
| 15/08/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 15/08/2025 |
30.14
|
100 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 14/08/2025 |
30.23
|
38,100 | 30.58 | 30.58 | 30.05 | 0 | 0 | 0 | |
| 13/08/2025 |
30.14
|
2,700 | 30.14 | 30.14 | 29.97 | 0 | 0 | 0 | |
| 12/08/2025 |
29.62
|
1,100 | 29.79 | 29.79 | 29.62 | 0 | 0 | 0 | |
| 11/08/2025 |
30.58
|
2,400 | 26.91 | 30.84 | 26.91 | 0 | 0 | 0 | |
| 08/08/2025 |
26.82
|
800 | 26.65 | 26.82 | 26.65 | 0 | 0 | 0 | |
| 07/08/2025 |
27.08
|
2,700 | 27.96 | 27.96 | 25.77 | 0 | 0 | 0 | |
| 06/08/2025 |
26.21
|
300 | 25.95 | 26.21 | 25.95 | 0 | 0 | 0 | |
| 05/08/2025 |
26.21
|
2,400 | 25.07 | 26.21 | 25.07 | 0 | 0 | 0 | |
| 04/08/2025 |
26.21
|
3,900 | 26.21 | 26.21 | 26.12 | 0 | 0 | 0 | |
| 01/08/2025 |
26.04
|
2,300 | 26.04 | 26.04 | 25.95 | 0 | 0 | 0 | |
| 31/07/2025 |
25.95
|
400 | 26.04 | 26.04 | 25.95 | 0 | 0 | 0 | |
| 30/07/2025 |
25.95
|
500 | 26.21 | 26.21 | 25.95 | 0 | 0 | 0 | |
| 29/07/2025 |
25.25
|
6,600 | 25.16 | 25.34 | 25.16 | 0 | 0 | 0 | |
| 28/07/2025 |
25.16
|
300 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 25/07/2025 |
25.34
|
1,200 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 24/07/2025 |
25.34
|
400 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 23/07/2025 |
25.51
|
2,100 | 25.77 | 25.77 | 25.51 | 0 | 0 | 0 | |
| 22/07/2025 |
25.16
|
2,400 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 21/07/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 18/07/2025 |
24.90
|
3,200 | 25.60 | 25.60 | 24.46 | 0 | 0 | 0 | |
| 17/07/2025 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 16/07/2025 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 15/07/2025 |
24.46
|
1,300 | 25.51 | 25.51 | 24.46 | 0 | 0 | 0 | |
| 14/07/2025 |
25.51
|
100 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 11/07/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 10/07/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 09/07/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 08/07/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 07/07/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 04/07/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 03/07/2025 |
24.90
|
1,200 | 24.38 | 24.90 | 24.38 | 0 | 0 | 0 | |
| 02/07/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 01/07/2025 |
23.59
|
900 | 23.50 | 23.59 | 23.50 | 0 | 0 | 0 | |
| 30/06/2025 |
23.59
|
800 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 27/06/2025 |
24.38
|
500 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 26/06/2025 |
24.46
|
100 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 25/06/2025 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
| 24/06/2025 |
22.37
|
4,500 | 22.72 | 22.72 | 22.19 | 0 | 0 | 0 | |
| 23/06/2025 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 20/06/2025 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 19/06/2025 |
25.34
|
2,700 | 25.25 | 25.34 | 25.25 | 0 | 0 | 0 | |
| 18/06/2025 |
23.24
|
200 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 17/06/2025 |
23.24
|
1,000 | 25.34 | 25.34 | 22.72 | 0 | 0 | 0 | |
| 16/06/2025 |
25.34
|
5,900 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 13/06/2025 |
29.79
|
100 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 | |
| 12/06/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 11/06/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 10/06/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 09/06/2025 |
25.95
|
100 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 06/06/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 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
|
100 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 28/05/2025 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 27/05/2025 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 26/05/2025 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 23/05/2025 |
25.34
|
100 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 22/05/2025 |
22.63
|
1,300 | 22.45 | 22.63 | 22.45 | 0 | 0 | 0 | |
| 21/05/2025 |
22.54
|
100 | 22.54 | 22.54 | 22.54 | 0 | 0 | 0 | |
| 20/05/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 19/05/2025 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 16/05/2025 |
22.37
|
100 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
| 15/05/2025 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 14/05/2025 |
26.21
|
100 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 13/05/2025 |
24.90
|
3,900 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 12/05/2025 |
21.41
|
3,700 | 25.07 | 25.86 | 21.41 | 0 | 0 | 0 | |
| 09/05/2025 |
25.34
|
300 | 24.90 | 25.34 | 24.90 | 0 | 0 | 0 | |
| 08/05/2025 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 07/05/2025 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 06/05/2025 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 05/05/2025 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 29/04/2025 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 28/04/2025 |
26.12
|
0 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 25/04/2025 |
27.61
|
500 | 25.77 | 27.61 | 25.77 | 0 | 0 | 0 | |
| 24/04/2025 |
27.87
|
19 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 | |
| 23/04/2025 |
27.87
|
40 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 | |
| 22/04/2025 |
27.87
|
100 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 | |
| 21/04/2025 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
| 18/04/2025 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
| 17/04/2025 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
| 16/04/2025 |
28.04
|
103 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
| 15/04/2025 |
28.04
|
1 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
| 14/04/2025 |
28.04
|
0 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
| 11/04/2025 |
28.04
|
100 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
| 10/04/2025 |
28.13
|
161 | 28.13 | 28.13 | 28.13 | 0 | 0 | 0 | |
| 09/04/2025 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 08/04/2025 |
24.55
|
100 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 04/04/2025 |
27.96
|
0 | 27.96 | 27.96 | 27.96 | 0 | 0 | 0 | |
| 03/04/2025 |
27.96
|
3 | 27.96 | 27.96 | 27.96 | 0 | 0 | 0 | |
| 02/04/2025 |
27.96
|
0 | 27.96 | 27.96 | 27.96 | 0 | 0 | 0 | |
| 01/04/2025 |
27.96
|
0 | 27.96 | 27.96 | 27.96 | 0 | 0 | 0 | |
| 31/03/2025 |
27.96
|
6,500 | 27.87 | 27.96 | 27.87 | 0 | 0 | 0 | |
| 28/03/2025 |
27.96
|
107 | 27.96 | 27.96 | 27.96 | 0 | 0 | 0 | |