| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-22) |
2.50 | 9.62% | 19,600 | 0 | 0 |
25
28.70
28.50
|
|
2 tháng
(2026-08-24) |
4.50 | 18.75% | 23,900 | 0 | 0 |
21.50
28.70
28.50
|
|
3 tháng
(2026-07-24) |
3.37 | 13.41% | 35,400 | 0 | 0 |
21.50
28.70
28.50
|
|
6 tháng
(2026-04-28) |
1.33 | 4.90% | 46,200 | 0 | 0 |
20.21
28.70
28.50
|
|
12 tháng
(2025-10-27) |
3.19 | 12.58% | 71,200 | 0 | 0 |
20.21
28.70
28.50
|
|
24 tháng
(2024-11-01) |
1.85 | 6.95% | 1,202,592 | 0 | 0 |
20.09
31.45
28.50
|
|
36 tháng
(2023-11-07) |
6.66 | 30.48% | 1,252,804 | 0 | 0 |
16.99
31.45
28.50
|
|
60 tháng
(2021-11-17) |
9.40 | 49.20% | 1,711,269 | 0 | 0 |
13.17
31.45
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 22/10/2026 |
28.50
|
1,200 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 21/10/2026 |
28.50
|
400 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 20/10/2026 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 19/10/2026 |
28.70
|
4,100 | 28.70 | 28.70 | 28.60 | 0 | 0 | 0 | |
| 16/10/2026 |
28.70
|
2,700 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 15/10/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/10/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 13/10/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/10/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/10/2026 |
25
|
2,900 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 08/10/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 07/10/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 06/10/2026 |
25
|
4,400 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 05/10/2026 |
25
|
2,800 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 02/10/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 01/10/2026 |
25
|
800 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 30/09/2026 |
25
|
300 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 29/09/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 28/09/2026 |
26
|
0 | 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
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 22/09/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 21/09/2026 |
26
|
300 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 18/09/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 17/09/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 16/09/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 15/09/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 14/09/2026 |
24
|
400 | 22.50 | 24 | 22.50 | 0 | 0 | 0 | |
| 11/09/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 10/09/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 09/09/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 08/09/2026 |
24
|
1,300 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 07/09/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 04/09/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 03/09/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 28/08/2026 |
23
|
1,200 | 25 | 25 | 23 | 0 | 0 | 0 | |
| 27/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 26/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 24/08/2026 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 21/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 20/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 19/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 18/08/2026 |
24
|
4,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 17/08/2026 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 14/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 13/08/2026 |
24
|
3,500 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 12/08/2026 |
24
|
2,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 11/08/2026 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 10/08/2026 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 07/08/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 06/08/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 06/08/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 05/08/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 04/08/2026 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 03/08/2026 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 31/07/2026 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 30/07/2026 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 29/07/2026 |
25.04
|
200 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 28/07/2026 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 27/07/2026 |
23.18
|
1,000 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 24/07/2026 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 23/07/2026 |
25.04
|
1,000 | 25.69 | 25.69 | 25.04 | 0 | 0 | 0 | |
| 22/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 21/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 20/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 17/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 16/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 15/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 14/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 13/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 10/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 09/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 08/07/2026 |
25.96
|
100 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 07/07/2026 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 06/07/2026 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 03/07/2026 |
22.81
|
3,600 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 02/07/2026 |
21.70
|
1,800 | 22.25 | 22.25 | 21.51 | 0 | 0 | 0 | |
| 01/07/2026 |
22.81
|
1,000 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 30/06/2026 |
22.72
|
1,000 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 29/06/2026 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 26/06/2026 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 25/06/2026 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 24/06/2026 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 23/06/2026 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 22/06/2026 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 19/06/2026 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 18/06/2026 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 17/06/2026 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 16/06/2026 |
22.81
|
2,000 | 22.25 | 22.81 | 22.25 | 0 | 0 | 0 | |
| 15/06/2026 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
| 12/06/2026 |
20.21
|
100 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
| 11/06/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 10/06/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 09/06/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 08/06/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 05/06/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 04/06/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 03/06/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |