| 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) |
-0.80 | -3.51% | 6,700 | 0 | 0 |
22
25
22
|
|
2 tháng
(2026-07-20) |
-2.90 | -11.65% | 21,900 | 0 | 0 |
22
25
22
|
|
3 tháng
(2026-06-22) |
0 | 0% | 67,800 | 0 | 0 |
22
25
22
|
|
6 tháng
(2026-03-23) |
-1.85 | -7.77% | 90,100 | 0 | 0 |
20.26
25
22
|
|
12 tháng
(2025-09-23) |
-2.41 | -9.85% | 176,900 | 0 | 0 |
20.26
25
22
|
|
24 tháng
(2024-09-30) |
-0.37 | -1.67% | 468,092 | 0 | 0 |
18.93
28.40
22
|
|
36 tháng
(2023-10-04) |
4.87 | 28.42% | 659,697 | 0 | 0 |
15.14
28.40
22
|
|
60 tháng
(2021-10-14) |
6.18 | 39.10% | 1,153,403 | 16,400 | 0.4 |
13.07
28.40
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
| 24/07/2025 |
27.72
|
200 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
| 23/07/2025 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
| 22/07/2025 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
| 21/07/2025 |
28.09
|
1,900 | 27.72 | 28.09 | 27.72 | 0 | 0 | 0 | |
| 18/07/2025 |
28.09
|
1,500 | 27.72 | 28.09 | 27.72 | 0 | 0 | 0 | |
| 17/07/2025 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
| 16/07/2025 |
28.09
|
1,500 | 27.72 | 28.09 | 27.72 | 0 | 0 | 0 | |
| 15/07/2025 |
28.09
|
2,200 | 27.17 | 28.09 | 27.17 | 0 | 0 | 0 | |
| 14/07/2025 |
26.71
|
1,200 | 27.63 | 27.63 | 26.71 | 0 | 0 | 0 | |
| 11/07/2025 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
| 10/07/2025 |
24.87
|
300 | 24.50 | 24.87 | 24.50 | 0 | 0 | 0 | |
| 09/07/2025 |
24.87
|
300 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 08/07/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 07/07/2025 |
24.68
|
500 | 24.87 | 24.87 | 24.68 | 0 | 0 | 0 | |
| 04/07/2025 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 03/07/2025 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 02/07/2025 |
24.87
|
100 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 01/07/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 30/06/2025 |
24.68
|
200 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 27/06/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 26/06/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 25/06/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 24/06/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 23/06/2025 |
24.68
|
200 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 20/06/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 19/06/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 18/06/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 17/06/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 16/06/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 13/06/2025 |
24.77
|
100 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 12/06/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 11/06/2025 |
24.87
|
900 | 24.68 | 24.87 | 24.68 | 0 | 0 | 0 | |
| 10/06/2025 |
24.87
|
4,100 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 09/06/2025 |
24.96
|
100 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 06/06/2025 |
24.96
|
200 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 05/06/2025 |
24.50
|
500 | 26.25 | 26.25 | 24.50 | 0 | 0 | 0 | |
| 04/06/2025 |
26.25
|
100 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 03/06/2025 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 02/06/2025 |
26.71
|
100 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 30/05/2025 |
27.63
|
100 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 29/05/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 29/05/2025 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 28/05/2025 |
26.25
|
1,000 | 24.96 | 26.25 | 24.96 | 0 | 0 | 0 | |
| 27/05/2025 |
28.40
|
800 | 27.97 | 28.40 | 27.97 | 0 | 0 | 0 | |
| 26/05/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 23/05/2025 |
26.68
|
700 | 24.96 | 26.68 | 24.96 | 0 | 0 | 0 | |
| 22/05/2025 |
27.02
|
6,200 | 24.18 | 27.11 | 24.18 | 0 | 0 | 0 | |
| 21/05/2025 |
27.19
|
2,800 | 24.27 | 27.19 | 24.27 | 0 | 0 | 0 | |
| 20/05/2025 |
27.54
|
800 | 24.10 | 27.97 | 24.10 | 0 | 0 | 0 | |
| 19/05/2025 |
27.97
|
2,300 | 24.10 | 28.40 | 24.10 | 0 | 0 | 0 | |
| 16/05/2025 |
28.31
|
100 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
| 15/05/2025 |
26.33
|
200 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 14/05/2025 |
27.97
|
3,100 | 26.25 | 27.97 | 26.25 | 0 | 0 | 0 | |
| 13/05/2025 |
27.97
|
600 | 25.39 | 27.97 | 25.39 | 0 | 0 | 0 | |
| 12/05/2025 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
| 09/05/2025 |
28.40
|
200 | 23.24 | 28.40 | 23.24 | 0 | 0 | 0 | |
| 08/05/2025 |
27.54
|
800 | 27.54 | 28.40 | 26.16 | 0 | 0 | 0 | |
| 07/05/2025 |
25.82
|
6,400 | 24.27 | 25.82 | 24.27 | 0 | 0 | 0 | |
| 06/05/2025 |
23.84
|
4,700 | 23.32 | 23.92 | 23.32 | 0 | 0 | 0 | |
| 05/05/2025 |
24.01
|
2,200 | 22.80 | 24.01 | 22.80 | 0 | 0 | 0 | |
| 02/05/2025 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
| 01/05/2025 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 30/04/2025 |
18.93
|
700 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
| 29/04/2025 |
23.41
|
500 | 20.22 | 23.41 | 20.22 | 0 | 0 | 0 | |
| 28/04/2025 |
24.53
|
1,630 | 22.80 | 24.53 | 22.80 | 0 | 0 | 0 | |
| 25/04/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 24/04/2025 |
21.94
|
100 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 23/04/2025 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 22/04/2025 |
19.10
|
800 | 22.37 | 22.37 | 19.10 | 0 | 0 | 0 | |
| 21/04/2025 |
22.20
|
400 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 18/04/2025 |
22.37
|
1,600 | 22.03 | 22.37 | 22.03 | 0 | 0 | 0 | |
| 17/04/2025 |
21.94
|
3,900 | 22.12 | 22.37 | 21.94 | 0 | 0 | 0 | |
| 16/04/2025 |
21.94
|
2,600 | 22.46 | 22.46 | 21.94 | 0 | 0 | 0 | |
| 15/04/2025 |
22.80
|
600 | 22.89 | 22.89 | 22.80 | 0 | 0 | 0 | |
| 14/04/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 11/04/2025 |
23.32
|
2,000 | 23.06 | 23.67 | 23.06 | 0 | 0 | 0 | |
| 10/04/2025 |
22.37
|
435 | 22.37 | 22.63 | 22.37 | 0 | 0 | 0 | |
| 09/04/2025 |
21.43
|
200 | 21.51 | 21.51 | 21.43 | 0 | 0 | 0 | |
| 08/04/2025 |
20.65
|
1,000 | 19.45 | 20.65 | 19.02 | 0 | 0 | 0 | |
| 07/04/2025 |
23.24
|
0 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 04/04/2025 |
22.37
|
501 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
| 03/04/2025 |
22.55
|
1,301 | 22.12 | 22.55 | 22.12 | 0 | 0 | 0 | |
| 02/04/2025 |
23.67
|
1,100 | 22.46 | 24.53 | 22.46 | 0 | 0 | 0 | |
| 01/04/2025 |
23.24
|
3,400 | 23.32 | 23.32 | 23.24 | 0 | 0 | 0 | |
| 31/03/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 28/03/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 27/03/2025 |
23.41
|
201 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 26/03/2025 |
22.63
|
0 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 | |
| 25/03/2025 |
22.37
|
2,238 | 23.24 | 23.24 | 22.37 | 0 | 0 | 0 | |
| 24/03/2025 |
20.91
|
100 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
| 21/03/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 20/03/2025 |
24.53
|
500 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 19/03/2025 |
23.92
|
6 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 18/03/2025 |
23.92
|
508 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 17/03/2025 |
18.93
|
700 | 18.93 | 18.93 | 18.93 | 0 | 0 | 0 | |
| 14/03/2025 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 13/03/2025 |
22.12
|
100 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 12/03/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 11/03/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 10/03/2025 |
24.53
|
2 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |