| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-5.10 | -14.37% | 33,800 | 1,100 | 0.0 |
28
38.40
30
|
|
2 tháng
(2026-07-20) |
-8.20 | -21.24% | 42,100 | 5,100 | 0.2 |
28
42.50
30
|
|
3 tháng
(2026-06-22) |
0.40 | 1.33% | 43,500 | 5,100 | 0.2 |
28
42.50
30
|
|
6 tháng
(2026-03-23) |
3.41 | 12.64% | 55,500 | 6,100 | 0.2 |
24.09
42.50
30
|
|
12 tháng
(2025-09-23) |
6.47 | 27.06% | 79,700 | 4,200 | 0.2 |
22.36
42.50
30
|
|
24 tháng
(2024-09-30) |
7.04 | 30.13% | 179,538 | 3,900 | 0.1 |
19.94
42.50
30
|
|
36 tháng
(2023-10-04) |
12.55 | 70.31% | 249,862 | 3,600 | 0.1 |
15.25
42.50
30
|
|
60 tháng
(2021-10-14) |
15.37 | 102.22% | 477,082 | 2,200 | 0.1 |
13.07
42.50
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
25.77
|
100 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 24/07/2025 |
25.77
|
1,300 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 23/07/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 22/07/2025 |
25.77
|
100 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 21/07/2025 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
| 18/07/2025 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
| 17/07/2025 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
| 16/07/2025 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
| 15/07/2025 |
24.39
|
0 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
| 14/07/2025 |
24.39
|
300 | 24.39 | 24.39 | 24.39 | 300 | 0 | 0.0 | |
| 11/07/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 10/07/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 09/07/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 08/07/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 07/07/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 04/07/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 03/07/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 02/07/2025 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 01/07/2025 |
26.59
|
3,000 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 30/06/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 27/06/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 26/06/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 25/06/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 24/06/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 23/06/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 20/06/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 19/06/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 18/06/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 17/06/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 16/06/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 13/06/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 12/06/2025 |
25.77
|
100 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 11/06/2025 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 10/06/2025 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 09/06/2025 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 06/06/2025 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 05/06/2025 |
26.23
|
400 | 25.86 | 26.23 | 25.86 | 100 | 0 | 0.0 | |
| 04/06/2025 |
25.31
|
100 | 25.31 | 25.31 | 25.31 | 100 | 0 | 0.0 | |
| 03/06/2025 |
23.01
|
0 | 23.01 | 23.01 | 23.01 | 0 | 0 | 0 | |
| 02/06/2025 |
23.01
|
7,900 | 23.65 | 23.65 | 23.01 | 6,900 | 7,500 | -0.0 | |
| 30/05/2025 |
24.85
|
400 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
| 29/05/2025 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 28/05/2025 |
24.11
|
5,000 | 25.67 | 25.86 | 24.11 | 0 | 0 | 0 | |
| 27/05/2025 |
25.67
|
400 | 25.77 | 25.77 | 25.67 | 0 | 0 | 0 | |
| 26/05/2025 |
25.77
|
2,400 | 25.58 | 25.77 | 25.58 | 0 | 0 | 0 | |
| 23/05/2025 |
24.02
|
0 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 22/05/2025 |
24.02
|
0 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 21/05/2025 |
24.02
|
200 | 25.77 | 25.77 | 24.02 | 0 | 0 | 0 | |
| 20/05/2025 |
24.02
|
800 | 24.57 | 24.57 | 23.93 | 200 | 0 | 0.0 | |
| 19/05/2025: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 19/05/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 16/05/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 15/05/2025 |
24.57
|
4,900 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 14/05/2025 |
24.57
|
2,600 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 13/05/2025 |
24.57
|
100 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 12/05/2025 |
26.15
|
100 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 09/05/2025 |
26.15
|
3,700 | 26.15 | 26.41 | 26.06 | 0 | 0 | 0 | |
| 08/05/2025 |
24.04
|
700 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 07/05/2025 |
23.87
|
2,700 | 24.04 | 26.50 | 23.87 | 0 | 0 | 0 | |
| 06/05/2025 |
26.50
|
1,200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 05/05/2025 |
26.50
|
0 | 26.50 | 0 | 26.50 | 0 | 0 | 0 | |
| 02/05/2025 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
| 01/05/2025 |
23.69
|
0 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
| 30/04/2025 |
28.08
|
300 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 29/04/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 28/04/2025 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 25/04/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 24/04/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 23/04/2025 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 22/04/2025 |
25.10
|
1,300 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 21/04/2025 |
22.81
|
400 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 18/04/2025 |
23.25
|
205 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 17/04/2025 |
23.87
|
0 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 16/04/2025 |
23.87
|
200 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 15/04/2025 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 14/04/2025 |
26.32
|
103 | 26.32 | 26.32 | 26.32 | 0 | 100 | -0.0 | |
| 11/04/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 10/04/2025 |
24.31
|
200 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 09/04/2025 |
23.87
|
200 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 08/04/2025 |
24.57
|
500 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 07/04/2025 |
25.36
|
0 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
| 04/04/2025 |
25.36
|
300 | 25.53 | 25.53 | 25.36 | 0 | 0 | 0 | |
| 03/04/2025 |
25.62
|
0 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 02/04/2025 |
25.62
|
100 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 01/04/2025 |
25.62
|
1,000 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 31/03/2025 |
24.57
|
100 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 28/03/2025 |
25.71
|
2,400 | 24.92 | 25.71 | 24.92 | 0 | 0 | 0 | |
| 27/03/2025 |
24.92
|
100 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 26/03/2025 |
24.92
|
208 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 25/03/2025 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 24/03/2025 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 21/03/2025 |
25.01
|
100 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 20/03/2025 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 19/03/2025 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 18/03/2025 |
24.83
|
300 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 17/03/2025 |
28.08
|
300 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 14/03/2025 |
24.57
|
4 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 13/03/2025 |
24.57
|
100 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 12/03/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 12/03/2025 |
24.31
|
507 | 27.20 | 27.99 | 24.31 | 200 | 100 | 0.0 | |
| 11/03/2025 |
25.45
|
2,400 | 25.03 | 25.45 | 25.03 | 0 | 0 | 0 | |
| 10/03/2025 |
25.86
|
4,800 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |