| 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) |
-1 | -3.70% | 8,700 | 0 | 0 |
25
28
28
|
|
2 tháng
(2026-08-10) |
1 | 4% | 12,500 | 0 | 0 |
25
28
28
|
|
3 tháng
(2026-07-10) |
-2.50 | -8.77% | 23,200 | 0 | 0 |
24
28.50
28
|
|
6 tháng
(2026-04-13) |
2.17 | 9.12% | 32,400 | 0 | 0 |
23.83
28.99
28
|
|
12 tháng
(2025-10-13) |
3.53 | 15.73% | 34,800 | 0 | 0 |
21.45
33.36
28
|
|
24 tháng
(2024-10-18) |
4.28 | 19.71% | 90,543 | 0 | 0 |
16.29
33.36
28
|
|
36 tháng
(2023-10-24) |
13.20 | 103.17% | 161,151 | 0 | 0 |
12.74
33.36
28
|
|
60 tháng
(2021-11-03) |
20.09 | 339.65% | 690,757 | 0 | 0 |
5.91
33.36
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
28
|
700 | 27 | 28 | 27 | 0 | 0 | 0 | |
| 22/10/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 21/10/2026 |
25.20
|
500 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 20/10/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 19/10/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 16/10/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 15/10/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 14/10/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 13/10/2026 |
26
|
400 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 12/10/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 09/10/2026 |
26
|
2,200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 08/10/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 07/10/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 06/10/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 05/10/2026 |
26
|
2,100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 02/10/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 01/10/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 30/09/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 29/09/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 28/09/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 25/09/2026 |
25
|
1,100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 24/09/2026 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 23/09/2026 |
25.50
|
300 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 22/09/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 21/09/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 18/09/2026 |
25
|
700 | 27 | 27 | 25 | 0 | 0 | 0 | |
| 17/09/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 16/09/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 15/09/2026 |
27
|
500 | 26.50 | 27 | 26.50 | 0 | 0 | 0 | |
| 14/09/2026 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 11/09/2026 |
27
|
2,500 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 10/09/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 09/09/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 08/09/2026 |
27
|
400 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 07/09/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 04/09/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 03/09/2026 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 28/08/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 27/08/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 26/08/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 25/08/2026 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 24/08/2026 |
25
|
300 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 21/08/2026 |
27
|
2,100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 20/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 19/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 18/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 17/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 13/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 11/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 10/08/2026 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 07/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 06/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 05/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 04/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 03/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 31/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 29/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 28/07/2026 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 27/07/2026 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 24/07/2026 |
28
|
1,200 | 24.50 | 28 | 24.50 | 0 | 0 | 0 | |
| 23/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 22/07/2026 |
28.50
|
6,900 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 21/07/2026 |
28.50
|
2,000 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 20/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 17/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 16/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 15/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 14/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 13/07/2026 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 10/07/2026: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40) | |||||||||
| 10/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 09/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 08/07/2026 |
28.71
|
1,900 | 28.01 | 29.41 | 26.61 | 0 | 0 | 0 | |
| 07/07/2026 |
28.01
|
0 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
| 06/07/2026 |
28.01
|
100 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
| 03/07/2026 |
28.01
|
900 | 27.87 | 28.01 | 26.61 | 0 | 0 | 0 | |
| 02/07/2026 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 01/07/2026 |
28.01
|
700 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
| 30/06/2026 |
28.78
|
300 | 28.71 | 28.78 | 28.71 | 0 | 0 | 0 | |
| 29/06/2026 |
28.99
|
2,100 | 28.99 | 28.99 | 28.22 | 0 | 0 | 0 | |
| 26/06/2026 |
28.99
|
1,300 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 25/06/2026 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 24/06/2026 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 23/06/2026 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 22/06/2026 |
25.21
|
500 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 19/06/2026 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 18/06/2026 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 17/06/2026 |
25.21
|
200 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 16/06/2026 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 15/06/2026 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 12/06/2026 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 11/06/2026 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 10/06/2026 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 09/06/2026 |
25.21
|
200 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 08/06/2026 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 05/06/2026 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 04/06/2026 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 03/06/2026 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |