| 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) |
-0.64 | -2.10% | 2,500 | 0 | 0 |
30
32.50
30
|
|
2 tháng
(2026-07-20) |
-0.27 | -0.90% | 29,700 | 0 | 0 |
30
32.50
30
|
|
3 tháng
(2026-06-22) |
-0.18 | -0.59% | 83,900 | 0 | 0 |
29.71
32.50
30
|
|
6 tháng
(2026-03-23) |
0.29 | 0.96% | 159,200 | 0 | 0 |
27.86
32.50
30
|
|
12 tháng
(2025-09-23) |
2.04 | 7.28% | 343,100 | 0 | 0 |
27.86
34.17
30
|
|
24 tháng
(2024-09-30) |
7.32 | 32.28% | 695,672 | 0 | 0 |
19.97
34.17
30
|
|
36 tháng
(2023-10-04) |
10.91 | 57.12% | 1,441,174 | 0 | 0 |
18.09
34.17
30
|
|
60 tháng
(2021-10-14) |
14.13 | 89.07% | 2,383,374 | 400 | 0.0 |
15.46
34.17
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 24/07/2025 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 23/07/2025 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 22/07/2025 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 21/07/2025 |
25.56
|
200 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 18/07/2025 |
25.56
|
200 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 17/07/2025 |
27.11
|
100 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 16/07/2025 |
26.34
|
100 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 15/07/2025 |
26.11
|
3,300 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 14/07/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 11/07/2025 |
25.95
|
6,500 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 10/07/2025 |
27.03
|
1,300 | 25.56 | 27.11 | 25.56 | 0 | 0 | 0 | |
| 09/07/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 08/07/2025 |
26.80
|
200 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 07/07/2025 |
26.80
|
200 | 25.56 | 26.80 | 25.56 | 0 | 0 | 0 | |
| 04/07/2025 |
26.80
|
500 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 03/07/2025 |
27.11
|
300 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 02/07/2025 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 01/07/2025 |
26.80
|
2,900 | 27.11 | 27.11 | 26.80 | 0 | 0 | 0 | |
| 30/06/2025 |
26.88
|
1,900 | 27.11 | 27.11 | 26.88 | 0 | 0 | 0 | |
| 27/06/2025 |
26.88
|
0 | 26.88 | 26.88 | 26.88 | 0 | 0 | 0 | |
| 26/06/2025 |
26.80
|
3,000 | 25.56 | 27.11 | 25.56 | 0 | 0 | 0 | |
| 25/06/2025 |
26.72
|
3,900 | 26.80 | 26.80 | 26.42 | 0 | 0 | 0 | |
| 24/06/2025 |
26.42
|
0 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
| 23/06/2025 |
25.56
|
900 | 27.89 | 27.89 | 25.56 | 0 | 0 | 0 | |
| 20/06/2025 |
25.56
|
200 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 19/06/2025: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 19/06/2025 |
25.56
|
1,200 | 26.65 | 26.65 | 25.56 | 0 | 0 | 0 | |
| 18/06/2025 |
26.96
|
1,100 | 26.46 | 26.96 | 26.46 | 0 | 0 | 0 | |
| 17/06/2025 |
27.24
|
2,500 | 32.16 | 32.16 | 27.24 | 0 | 0 | 0 | |
| 16/06/2025 |
30.31
|
3,800 | 26.53 | 30.31 | 26.53 | 0 | 0 | 0 | |
| 13/06/2025 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 12/06/2025 |
26.39
|
300 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 11/06/2025 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 10/06/2025 |
26.46
|
3,900 | 25.82 | 26.46 | 25.82 | 0 | 0 | 0 | |
| 09/06/2025 |
26.53
|
600 | 26.89 | 26.89 | 26.53 | 0 | 0 | 0 | |
| 06/06/2025 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 05/06/2025 |
25.67
|
3,000 | 26.53 | 26.53 | 25.67 | 0 | 0 | 0 | |
| 04/06/2025 |
25.67
|
2,900 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 03/06/2025 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 02/06/2025 |
26.39
|
2,300 | 25.46 | 26.39 | 25.46 | 0 | 0 | 0 | |
| 30/05/2025 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 29/05/2025 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 28/05/2025 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 27/05/2025 |
25.39
|
1,000 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 26/05/2025 |
25.39
|
300 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 23/05/2025 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 22/05/2025 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 21/05/2025 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 20/05/2025 |
25.39
|
1,100 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 19/05/2025 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 16/05/2025 |
25.39
|
0 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 15/05/2025 |
25.39
|
2,500 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 14/05/2025 |
25.39
|
100 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 13/05/2025 |
25.39
|
400 | 25.75 | 25.75 | 25.39 | 0 | 0 | 0 | |
| 12/05/2025 |
25.39
|
4,900 | 25.25 | 25.39 | 25.25 | 0 | 0 | 0 | |
| 09/05/2025 |
25.25
|
100 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 08/05/2025 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 07/05/2025 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 06/05/2025 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 05/05/2025 |
25.25
|
1,000 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 02/05/2025 |
22.18
|
0 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 01/05/2025 |
22.18
|
500 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 30/04/2025 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
| 29/04/2025 |
25.25
|
510 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 28/04/2025 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
| 25/04/2025 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
| 24/04/2025 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
| 23/04/2025 |
25.10
|
5 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
| 22/04/2025 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
| 21/04/2025 |
25.17
|
10 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
| 18/04/2025 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
| 17/04/2025 |
25.17
|
0 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
| 16/04/2025 |
25.10
|
2,000 | 25.25 | 25.25 | 25.10 | 0 | 0 | 0 | |
| 15/04/2025 |
25.10
|
5 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 14/04/2025 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 11/04/2025 |
25.10
|
2,100 | 22.82 | 25.10 | 22.82 | 0 | 0 | 0 | |
| 10/04/2025 |
25.96
|
21,701 | 25.96 | 26.89 | 25.96 | 0 | 0 | 0 | |
| 09/04/2025 |
25.82
|
1,100 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 08/04/2025 |
21.82
|
26,200 | 25.82 | 26.17 | 21.82 | 0 | 0 | 0 | |
| 07/04/2025 |
24.68
|
500 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 04/04/2025 |
25.67
|
1,000 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 03/04/2025 |
25.82
|
10,200 | 25.82 | 25.82 | 25.53 | 0 | 0 | 0 | |
| 02/04/2025 |
25.60
|
1,600 | 29.24 | 29.24 | 25.53 | 0 | 0 | 0 | |
| 01/04/2025 |
25.53
|
10,000 | 25.60 | 25.60 | 25.39 | 0 | 0 | 0 | |
| 31/03/2025 |
25.53
|
2,500 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 28/03/2025 |
25.39
|
3,000 | 25.39 | 25.39 | 25.39 | 0 | 0 | 0 | |
| 27/03/2025 |
22.11
|
200 | 22.11 | 22.11 | 22.11 | 0 | 0 | 0 | |
| 26/03/2025 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 25/03/2025 |
25.39
|
500 | 26.46 | 26.46 | 25.10 | 0 | 0 | 0 | |
| 24/03/2025 |
26.53
|
2,400 | 26.39 | 26.53 | 26.39 | 0 | 0 | 0 | |
| 21/03/2025 |
26.74
|
2,700 | 25.32 | 26.74 | 25.32 | 0 | 0 | 0 | |
| 20/03/2025 |
26.39
|
7,900 | 25.32 | 26.39 | 25.32 | 0 | 0 | 0 | |
| 19/03/2025 |
24.96
|
200 | 25.17 | 25.17 | 24.96 | 0 | 0 | 0 | |
| 18/03/2025 |
26.39
|
2,700 | 22.96 | 26.39 | 22.96 | 0 | 0 | 0 | |
| 17/03/2025 |
21.39
|
0 | 21.39 | 21.39 | 21.39 | 0 | 0 | 0 | |
| 14/03/2025 |
25.32
|
3,712 | 24.96 | 26.17 | 24.96 | 0 | 0 | 0 | |
| 13/03/2025 |
25.32
|
1,004 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 12/03/2025 |
25.25
|
8,106 | 27.10 | 27.10 | 25.10 | 0 | 0 | 0 | |
| 11/03/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 10/03/2025 |
24.96
|
3,700 | 22.82 | 24.96 | 22.82 | 0 | 0 | 0 | |