| 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) |
1.70 | 6.80% | 13,700 | 0 | 0 |
25
27
25.60
|
|
2 tháng
(2026-08-10) |
1.70 | 6.80% | 30,600 | 0 | 0 |
25
27
25.60
|
|
3 tháng
(2026-07-10) |
0.70 | 2.69% | 60,700 | 0 | 0 |
23
27
25.60
|
|
6 tháng
(2026-04-13) |
-3.52 | -11.64% | 168,700 | 0 | 0 |
23
30.42
25.60
|
|
12 tháng
(2025-10-13) |
1.58 | 6.30% | 704,700 | 0 | 0 |
23
34.63
25.60
|
|
24 tháng
(2024-10-18) |
-1.42 | -5.04% | 1,305,374 | 0 | 0 |
23
34.63
25.60
|
|
36 tháng
(2023-10-24) |
1.48 | 5.88% | 1,704,282 | 0 | 0 |
22.37
34.63
25.60
|
|
60 tháng
(2021-11-03) |
-13.82 | -34.11% | 8,705,999 | 6,700 | 0.3 |
22.37
70.89
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 22/10/2026 |
25.60
|
200 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 21/10/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 20/10/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 19/10/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 16/10/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 15/10/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 14/10/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 13/10/2026 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 12/10/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 09/10/2026 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 08/10/2026 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 07/10/2026 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 06/10/2026 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 05/10/2026 |
26
|
6,200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 02/10/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 01/10/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 30/09/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 29/09/2026 |
26.50
|
2,200 | 25.70 | 27 | 25 | 0 | 0 | 0 | |
| 28/09/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 25/09/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 24/09/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 23/09/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 22/09/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 21/09/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 18/09/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 17/09/2026 |
25.50
|
800 | 26.90 | 26.90 | 25.50 | 0 | 0 | 0 | |
| 16/09/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 15/09/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 14/09/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 11/09/2026 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 10/09/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 09/09/2026 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 08/09/2026 |
25
|
3,500 | 25.20 | 25.20 | 25 | 0 | 0 | 0 | |
| 07/09/2026 |
25
|
1,100 | 27.50 | 27.50 | 25 | 0 | 0 | 0 | |
| 04/09/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 03/09/2026 |
27
|
1,100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 28/08/2026 |
25
|
600 | 27.50 | 27.50 | 25 | 0 | 0 | 0 | |
| 27/08/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 26/08/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 25/08/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 24/08/2026 |
27
|
400 | 26.20 | 27 | 26.20 | 0 | 0 | 0 | |
| 21/08/2026 |
26.90
|
200 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 20/08/2026 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 19/08/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 18/08/2026 |
26.70
|
200 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 17/08/2026 |
26.60
|
200 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 14/08/2026 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 13/08/2026 |
26.20
|
4,000 | 26.20 | 26.20 | 26.20 | 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
|
8,700 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 07/08/2026 |
25.20
|
300 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 06/08/2026 |
25
|
900 | 25.30 | 25.30 | 25 | 0 | 0 | 0 | |
| 05/08/2026 |
25.50
|
1,300 | 25 | 25.50 | 25 | 0 | 0 | 0 | |
| 04/08/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 03/08/2026 |
24
|
8,200 | 25 | 25 | 24 | 0 | 0 | 0 | |
| 31/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/07/2026 |
24
|
5,000 | 24.10 | 24.10 | 24 | 0 | 0 | 0 | |
| 29/07/2026 |
25
|
1,000 | 24.90 | 25 | 24.90 | 0 | 0 | 0 | |
| 28/07/2026 |
24.50
|
4,000 | 25 | 25 | 24.50 | 0 | 0 | 0 | |
| 27/07/2026 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 24/07/2026 |
24.50
|
2,500 | 25 | 25 | 24.50 | 0 | 0 | 0 | |
| 23/07/2026 |
25
|
700 | 25.50 | 25.50 | 25 | 0 | 0 | 0 | |
| 22/07/2026 |
23.20
|
1,500 | 26 | 26 | 23.20 | 0 | 0 | 0 | |
| 21/07/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 20/07/2026 |
23
|
3,600 | 23.30 | 23.30 | 23 | 0 | 0 | 0 | |
| 17/07/2026 |
26
|
400 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 16/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 15/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 14/07/2026 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 13/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 10/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 09/07/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 09/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 08/07/2026 |
26.00
|
100 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 07/07/2026 |
25.51
|
700 | 26.10 | 26.10 | 25.51 | 0 | 0 | 0 | |
| 06/07/2026 |
29.43
|
100 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
| 03/07/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 02/07/2026 |
29.92
|
200 | 29.92 | 29.92 | 29.92 | 0 | 0 | 0 | |
| 01/07/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 30/06/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 29/06/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 26/06/2026 |
28.45
|
100 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 25/06/2026 |
26.20
|
200 | 26.29 | 26.29 | 26.20 | 0 | 0 | 0 | |
| 24/06/2026 |
23.35
|
1,700 | 26.00 | 26.00 | 23.35 | 0 | 0 | 0 | |
| 23/06/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 22/06/2026 |
26.00
|
200 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 19/06/2026 |
26.20
|
1,600 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 18/06/2026 |
26.20
|
1,300 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 17/06/2026 |
26.00
|
1,700 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 16/06/2026 |
26.00
|
2,200 | 24.53 | 26.00 | 24.53 | 0 | 0 | 0 | |
| 15/06/2026 |
26.00
|
2,700 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 12/06/2026 |
26.00
|
2,600 | 26.59 | 26.59 | 26.00 | 0 | 0 | 0 | |
| 11/06/2026 |
26.00
|
1,200 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 10/06/2026 |
27.47
|
2,700 | 26.10 | 27.47 | 26.00 | 0 | 0 | 0 | |
| 09/06/2026 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 08/06/2026 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 05/06/2026 |
26.49
|
1,200 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 04/06/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 03/06/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |