| 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 | -3.77% | 1,100 | 0 | 0 |
25.50
26.50
25.50
|
|
2 tháng
(2026-08-10) |
-0.50 | -1.92% | 13,600 | 0 | 0 |
25.50
27.50
25.50
|
|
3 tháng
(2026-07-10) |
0.10 | 0.39% | 14,800 | 0 | 0 |
24
27.50
25.50
|
|
6 tháng
(2026-04-13) |
0.48 | 1.91% | 21,800 | 0 | 0 |
22.75
27.50
25.50
|
|
12 tháng
(2025-10-13) |
2.22 | 9.55% | 39,700 | 0 | 0 |
21.99
27.50
25.50
|
|
24 tháng
(2024-10-18) |
13.17 | 106.87% | 80,970 | 0 | 0 |
12.33
28.11
25.50
|
|
36 tháng
(2023-10-24) |
9.82 | 62.61% | 104,570 | 0 | 0 |
9.90
28.11
25.50
|
|
60 tháng
(2021-11-03) |
15.98 | 167.80% | 106,470 | 0 | 0 |
9.52
28.11
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 22/10/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 21/10/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 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
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 14/10/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 13/10/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 12/10/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 09/10/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 08/10/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 07/10/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 06/10/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 05/10/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 02/10/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 01/10/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 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 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 24/09/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 23/09/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 22/09/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 21/09/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 18/09/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 17/09/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 16/09/2026 |
26
|
500 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 15/09/2026 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 14/09/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 11/09/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 10/09/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 09/09/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 08/09/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 07/09/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 04/09/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 03/09/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 28/08/2026 |
26.50
|
1,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 27/08/2026 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 26/08/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 25/08/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 24/08/2026 |
27
|
200 | 27.90 | 27.90 | 27 | 0 | 0 | 0 | |
| 21/08/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 20/08/2026 |
26.50
|
300 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 | |
| 19/08/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 18/08/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 17/08/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 14/08/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 13/08/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 12/08/2026 |
26.80
|
10,800 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 11/08/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 10/08/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 07/08/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 06/08/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 05/08/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 04/08/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 03/08/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 31/07/2026 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 30/07/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 29/07/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 28/07/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 27/07/2026 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 24/07/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 23/07/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 22/07/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 21/07/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 20/07/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 17/07/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 16/07/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 15/07/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 14/07/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 13/07/2026: Cổ tức tiền mặt tỉ lệ: 17.5% Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 13/07/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 10/07/2026 |
25.40
|
300 | 24.64 | 25.40 | 24.64 | 0 | 0 | 0 | |
| 09/07/2026 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 08/07/2026 |
25.10
|
500 | 23.58 | 25.10 | 23.58 | 0 | 0 | 0 | |
| 07/07/2026 |
23.88
|
900 | 23.50 | 23.88 | 23.50 | 0 | 0 | 0 | |
| 06/07/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 03/07/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 02/07/2026 |
24.19
|
200 | 24.34 | 24.34 | 24.19 | 0 | 0 | 0 | |
| 01/07/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 30/06/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 29/06/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 26/06/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 25/06/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 24/06/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 23/06/2026 |
22.75
|
2,500 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 22/06/2026 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 19/06/2026 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 18/06/2026 |
25.02
|
200 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 17/06/2026 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 16/06/2026 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 15/06/2026 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 12/06/2026 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 11/06/2026 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 10/06/2026 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 09/06/2026 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 08/06/2026 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 05/06/2026 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 04/06/2026 |
26.01
|
0 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 03/06/2026 |
26.16
|
200 | 25.78 | 26.16 | 25.78 | 0 | 0 | 0 | |