| 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) |
-0.70 | -3.74% | 300 | 0 | 0 |
18
26
18
|
|
2 tháng
(2026-07-20) |
0.74 | 4.28% | 2,500 | -100 | 0.0 |
17.26
26
18
|
|
3 tháng
(2026-06-22) |
-0.70 | -3.74% | 7,500 | -2,800 | -0.1 |
17.26
26
18
|
|
6 tháng
(2026-03-23) |
-1.85 | -9.32% | 9,200 | -2,800 | -0.1 |
15.54
26
18
|
|
12 tháng
(2025-09-23) |
-8.85 | -32.96% | 16,700 | -3,000 | -0.1 |
15.54
26.85
18
|
|
24 tháng
(2024-09-30) |
-10.45 | -36.74% | 85,008 | -9,100 | -0.2 |
15.54
31.43
18
|
|
36 tháng
(2023-10-04) |
-5.54 | -23.55% | 199,860 | -19,800 | -0.5 |
15.41
46.58
18
|
|
60 tháng
(2021-10-14) |
3.27 | 22.23% | 368,159 | -46,930 | -1.6 |
7.18
46.58
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/03/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 06/03/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 05/03/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 04/03/2025 |
26.20
|
300 | 26.11 | 26.20 | 26.11 | 0 | 0 | 0 | |
| 03/03/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 03/03/2025 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
| 28/02/2025 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
| 27/02/2025 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
| 26/02/2025 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
| 25/02/2025 |
26.29
|
200 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
| 24/02/2025 |
25.66
|
2 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 21/02/2025 |
25.66
|
40 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 20/02/2025 |
25.66
|
5 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 19/02/2025 |
25.66
|
703 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 18/02/2025 |
25.57
|
200 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 17/02/2025 |
25.21
|
10 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 14/02/2025 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 13/02/2025 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 12/02/2025 |
25.21
|
3,200 | 25.39 | 25.39 | 25.21 | 0 | 0 | 0 | |
| 11/02/2025 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 10/02/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 07/02/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 06/02/2025 |
24.31
|
100 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 05/02/2025 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 04/02/2025 |
25.93
|
800 | 25.21 | 25.93 | 25.21 | 700 | 0 | 0.0 | |
| 03/02/2025 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
| 31/01/2025 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 30/01/2025 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 29/01/2025 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 28/01/2025 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 27/01/2025 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 24/01/2025 |
28.54
|
200 | 26.02 | 28.54 | 26.02 | 0 | 0 | 0 | |
| 23/01/2025 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 22/01/2025 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 21/01/2025 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 20/01/2025 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 17/01/2025 |
26.02
|
200 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 16/01/2025 |
26.11
|
400 | 26.11 | 26.11 | 25.93 | 300 | 0 | 0.0 | |
| 15/01/2025 |
26.02
|
100 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 14/01/2025 |
26.02
|
400 | 26.02 | 26.02 | 26.02 | 200 | 0 | 0.0 | |
| 13/01/2025 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 100 | 0 | 0.0 | |
| 10/01/2025 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 09/01/2025 |
27.01
|
5 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 08/01/2025 |
27.01
|
2 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 07/01/2025 |
21.25
|
0 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 06/01/2025 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 03/01/2025 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 02/01/2025 |
27.01
|
100 | 27.01 | 27.01 | 27.01 | 100 | 0 | 0.0 | |
| 01/01/2025 |
28.36
|
101 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 31/12/2024 |
28.36
|
101 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 30/12/2024 |
31.43
|
1 | 31.43 | 31.43 | 31.43 | 0 | 0 | 0 | |
| 27/12/2024 |
31.43
|
8,544 | 25.93 | 31.43 | 25.93 | 0 | 0 | 0 | |
| 26/12/2024 |
28.72
|
100 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 | |
| 25/12/2024 |
28.72
|
0 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 | |
| 24/12/2024 |
28.72
|
100 | 28.72 | 28.72 | 28.72 | 0 | 0 | 0 | |
| 23/12/2024 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 20/12/2024 |
26.11
|
300 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 19/12/2024 |
26.11
|
100 | 26.11 | 26.11 | 26.11 | 100 | 0 | 0.0 | |
| 18/12/2024 |
27.91
|
100 | 27.91 | 27.91 | 27.91 | 100 | 0 | 0.0 | |
| 17/12/2024 |
27.91
|
0 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
| 16/12/2024 |
27.91
|
0 | 27.91 | 27.91 | 27.91 | 0 | 0 | 0 | |
| 13/12/2024 |
27.91
|
200 | 27.91 | 27.91 | 27.91 | 200 | 0 | 0.0 | |
| 12/12/2024 |
27.91
|
200 | 27.91 | 27.91 | 27.91 | 200 | 0 | 0.0 | |
| 11/12/2024 |
28.81
|
0 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
| 10/12/2024 |
28.81
|
200 | 28.81 | 28.81 | 28.81 | 200 | 0 | 0.0 | |
| 09/12/2024 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
| 06/12/2024 |
26.92
|
0 | 26.92 | 26.92 | 26.92 | 0 | 0 | 0 | |
| 05/12/2024 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
| 04/12/2024 |
27.01
|
8 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 03/12/2024 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 02/12/2024 |
26.29
|
3,000 | 26.11 | 26.29 | 26.11 | 0 | 0 | 0 | |
| 29/11/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 28/11/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 27/11/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 26/11/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 25/11/2024 |
30.16
|
0 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
| 22/11/2024 |
30.16
|
0 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
| 21/11/2024 |
30.16
|
0 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
| 20/11/2024 |
30.16
|
20 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
| 19/11/2024 |
30.16
|
0 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
| 18/11/2024 |
30.16
|
0 | 30.16 | 30.16 | 30.16 | 0 | 0 | 0 | |
| 15/11/2024 |
30.16
|
101 | 30.16 | 30.16 | 30.16 | 100 | 0 | 0.0 | |
| 14/11/2024 |
30.16
|
300 | 30.16 | 30.16 | 30.16 | 300 | 0 | 0.0 | |
| 13/11/2024 |
29.26
|
0 | 29.26 | 29.26 | 29.26 | 0 | 0 | 0 | |
| 12/11/2024 |
29.26
|
100 | 29.26 | 29.26 | 29.26 | 100 | 0 | 0.0 | |
| 11/11/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 08/11/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 07/11/2024 |
28.99
|
0 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 06/11/2024 |
28.99
|
100 | 28.99 | 28.99 | 28.99 | 100 | 0 | 0.0 | |
| 05/11/2024 |
27.01
|
200 | 27.01 | 27.01 | 27.01 | 200 | 0 | 0.0 | |
| 04/11/2024 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 01/11/2024 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 31/10/2024 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 30/10/2024 |
26.02
|
621 | 27.01 | 27.01 | 26.02 | 400 | 0 | 0.0 | |
| 29/10/2024 |
27.91
|
100 | 27.91 | 27.91 | 27.91 | 100 | 0 | 0.0 | |
| 28/10/2024 |
27.91
|
510 | 27.91 | 27.91 | 27.91 | 500 | 0 | 0.0 | |
| 25/10/2024 |
28.81
|
100 | 28.81 | 28.81 | 28.81 | 100 | 0 | 0.0 | |
| 24/10/2024 |
28.81
|
0 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
| 23/10/2024 |
28.81
|
0 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
| 22/10/2024 |
28.81
|
0 | 28.81 | 28.81 | 28.81 | 0 | 0 | 0 | |
| 21/10/2024 |
28.81
|
1,100 | 28.81 | 29.26 | 28.81 | 1,100 | 700 | 0.0 | |