| 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) |
-1.81 | -6.52% | 233,200 | -124,200 | -2.8 |
24.60
27.80
24.60
|
|
2 tháng
(2026-08-10) |
3.13 | 13.74% | 344,600 | -125,000 | -2.8 |
22.77
27.80
24.60
|
|
3 tháng
(2026-07-10) |
3.13 | 13.74% | 344,600 | -125,000 | -2.8 |
22.77
27.80
24.60
|
|
6 tháng
(2026-04-13) |
1.71 | 7.05% | 351,900 | -131,000 | -3.0 |
22.77
27.80
24.60
|
|
12 tháng
(2025-10-13) |
-1.62 | -5.87% | 364,800 | -131,300 | -3.0 |
22.77
27.80
24.60
|
|
24 tháng
(2024-10-18) |
0.93 | 3.71% | 1,111,704 | -257,500 | -6.7 |
21.67
29.25
24.60
|
|
36 tháng
(2023-10-24) |
3.43 | 15.27% | 1,391,223 | -301,100 | -7.9 |
19.54
29.25
24.60
|
|
60 tháng
(2021-11-03) |
6.20 | 31.44% | 2,503,306 | -381,700 | -10.3 |
17.85
29.25
24.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 22/10/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 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
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 15/10/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 14/10/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 13/10/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 12/10/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 09/10/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 08/10/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 07/10/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 07/10/2026 |
25.90
|
400 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 06/10/2026 |
27.80
|
15,000 | 27.80 | 27.80 | 26.66 | 0 | 14,900 | -0.4 | |
| 05/10/2026 |
27.80
|
7,900 | 27.52 | 27.80 | 27.52 | 0 | 7,700 | -0.2 | |
| 02/10/2026 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 01/10/2026 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 30/09/2026 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 29/09/2026 |
27.80
|
2,500 | 27.80 | 27.80 | 27.80 | 0 | 2,500 | -0.1 | |
| 28/09/2026 |
27.80
|
4,900 | 27.80 | 27.80 | 27.80 | 0 | 4,900 | -0.1 | |
| 25/09/2026 |
27.80
|
600 | 27.80 | 27.80 | 27.80 | 0 | 600 | 0.0 | |
| 24/09/2026 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 23/09/2026 |
27.80
|
5,500 | 27.80 | 27.80 | 25.71 | 0 | 5,400 | -0.2 | |
| 22/09/2026 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 21/09/2026 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 18/09/2026 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 17/09/2026 |
25.71
|
1,600 | 27.80 | 27.80 | 25.71 | 0 | 1,500 | 0.0 | |
| 16/09/2026 |
27.80
|
9,600 | 27.80 | 27.80 | 27.80 | 0 | 9,600 | -0.3 | |
| 15/09/2026 |
26.66
|
13,000 | 27.80 | 27.80 | 26.66 | 0 | 12,900 | -0.4 | |
| 14/09/2026 |
26.57
|
132,100 | 27.71 | 30.46 | 26.57 | 0 | 25,000 | -0.7 | |
| 11/09/2026 |
27.71
|
400 | 26.57 | 27.71 | 26.57 | 0 | 0 | 0 | |
| 10/09/2026 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
| 09/09/2026 |
27.71
|
39,600 | 29.41 | 29.41 | 27.71 | 0 | 39,200 | -1.2 | |
| 08/09/2026 |
27.71
|
100 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
| 07/09/2026 |
25.62
|
111,100 | 28.94 | 29.41 | 25.62 | 0 | 800 | 0.0 | |
| 04/09/2026 |
27.42
|
100 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 03/09/2026 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 28/08/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 27/08/2026 |
22.77
|
100 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 26/08/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 25/08/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 24/08/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 21/08/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 20/08/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 19/08/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 18/08/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 17/08/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 14/08/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 13/08/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 12/08/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 11/08/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 10/08/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 07/08/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 06/08/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 05/08/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 04/08/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 03/08/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 31/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 30/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 29/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 28/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 27/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 24/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 23/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 22/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 21/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 20/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 17/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 16/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 15/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 14/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 13/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 10/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 09/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 08/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 07/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 06/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 03/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 02/07/2026 |
25.14
|
0 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 01/07/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 30/06/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 29/06/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 26/06/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 25/06/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 24/06/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 23/06/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 22/06/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 19/06/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 18/06/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 17/06/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 16/06/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 15/06/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 12/06/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 11/06/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 10/06/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 09/06/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 08/06/2026 |
22.77
|
0 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 05/06/2026 |
22.77
|
200 | 22.77 | 22.77 | 22.77 | 0 | 0 | 0 | |
| 04/06/2026 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 03/06/2026 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |