| 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) |
0.80 | 3.64% | 4,900 | 0 | 0 |
22
22.80
22.50
|
|
2 tháng
(2026-08-10) |
-0.70 | -2.98% | 18,400 | 0 | 0 |
22
23.50
22.50
|
|
3 tháng
(2026-07-10) |
-1.70 | -6.94% | 26,900 | 0 | 0 |
22
25
22.50
|
|
6 tháng
(2026-04-13) |
-0.22 | -0.97% | 84,100 | 0 | 0 |
21.50
25
22.50
|
|
12 tháng
(2025-10-13) |
-1.14 | -4.78% | 157,000 | 0 | 0 |
21.50
25
22.50
|
|
24 tháng
(2024-10-18) |
0.43 | 1.90% | 447,246 | 0 | 0 |
18.93
28.40
22.50
|
|
36 tháng
(2023-10-24) |
5.67 | 33.09% | 615,059 | 0 | 0 |
15.14
28.40
22.50
|
|
60 tháng
(2021-11-03) |
7.66 | 50.57% | 1,074,374 | 300 | 0.0 |
13.07
28.40
22.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025 |
24.68
|
200 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 19/08/2025 |
24.68
|
14,600 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 18/08/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 15/08/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 14/08/2025 |
24.87
|
2,100 | 24.41 | 24.87 | 24.04 | 0 | 0 | 0 | |
| 13/08/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 12/08/2025 |
24.31
|
600 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 11/08/2025 |
23.94
|
4,700 | 25.42 | 25.42 | 23.94 | 0 | 0 | 0 | |
| 08/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 07/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 06/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 05/08/2025 |
25.79
|
100 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 04/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 01/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 31/07/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 30/07/2025 |
25.79
|
100 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 29/07/2025 |
24.87
|
100 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 28/07/2025 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
| 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 | |
| 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 | |
| 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 | |