| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
2.20 | 9.01% | 18,800 | 0 | 0 |
23.43
29.30
29.30
|
|
2 tháng
(2026-08-05) |
-0.86 | -3.12% | 20,700 | 0 | 0 |
23.43
29.30
29.30
|
|
3 tháng
(2026-07-06) |
-1.18 | -4.25% | 27,200 | 0 | 0 |
23.43
29.63
29.30
|
|
6 tháng
(2026-04-07) |
1.13 | 4.45% | 36,900 | 0 | 0 |
23.43
30.47
29.30
|
|
12 tháng
(2025-10-09) |
-2.02 | -7.04% | 112,300 | 0 | 0 |
23.43
30.47
29.30
|
|
24 tháng
(2024-10-14) |
-6.31 | -19.17% | 511,000 | 0 | 0 |
23.43
33.48
29.30
|
|
36 tháng
(2023-10-20) |
-21.03 | -44.15% | 983,100 | 0 | 0 |
23.43
56.43
29.30
|
|
60 tháng
(2021-11-01) |
0.84 | 3.28% | 3,034,000 | 0 | 0 |
23.43
59.42
29.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
| 22/10/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
| 21/10/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
| 20/10/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
| 19/10/2026 |
29.30
|
200 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
| 16/10/2026 |
27.40
|
1,100 | 31.20 | 31.20 | 27.40 | 0 | 0 | 0 | |
| 15/10/2026 |
29.20
|
1,600 | 30.95 | 33.50 | 29.20 | 0 | 0 | 0 | |
| 14/10/2026 |
31.35
|
0 | 31.35 | 31.35 | 31.35 | 0 | 0 | 0 | |
| 13/10/2026 |
31.35
|
800 | 31.35 | 31.35 | 27.25 | 0 | 0 | 0 | |
| 12/10/2026 |
29.30
|
500 | 25.55 | 29.30 | 25.55 | 0 | 0 | 0 | |
| 09/10/2026 |
27.45
|
200 | 25.05 | 27.45 | 25.05 | 0 | 0 | 0 | |
| 08/10/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 07/10/2026 |
25.70
|
1,300 | 25.05 | 28.55 | 25.05 | 0 | 0 | 0 | |
| 06/10/2026 |
26.70
|
2,200 | 26.75 | 28.45 | 26.70 | 0 | 0 | 0 | |
| 05/10/2026 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 02/10/2026 |
26.60
|
11,700 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 01/10/2026 |
28.60
|
100 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 30/09/2026 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 29/09/2026 |
26.75
|
100 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 28/09/2026 |
28.65
|
0 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
| 25/09/2026 |
28.65
|
200 | 25.10 | 28.65 | 25.10 | 0 | 0 | 0 | |
| 24/09/2026 |
26.80
|
900 | 30.40 | 30.45 | 26.65 | 0 | 0 | 0 | |
| 23/09/2026 |
28.50
|
400 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 22/09/2026 |
26.90
|
3,000 | 28.65 | 28.65 | 26.85 | 0 | 0 | 0 | |
| 21/09/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 21/09/2026 |
26.80
|
700 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 18/09/2026 |
25.05
|
400 | 25.05 | 25.05 | 23.57 | 0 | 0 | 0 | |
| 17/09/2026 |
23.43
|
200 | 26.76 | 26.76 | 23.43 | 0 | 0 | 0 | |
| 16/09/2026 |
25.05
|
200 | 26.49 | 26.49 | 25.05 | 0 | 0 | 0 | |
| 15/09/2026 |
24.77
|
300 | 25.88 | 25.88 | 24.77 | 0 | 0 | 0 | |
| 14/09/2026 |
25.88
|
200 | 25.93 | 25.93 | 25.88 | 0 | 0 | 0 | |
| 11/09/2026 |
25.79
|
300 | 22.73 | 25.79 | 22.73 | 0 | 0 | 0 | |
| 10/09/2026 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 09/09/2026 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 08/09/2026 |
24.12
|
100 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 07/09/2026 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 04/09/2026 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 03/09/2026 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 28/08/2026 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
| 27/08/2026 |
25.00
|
200 | 26.11 | 26.11 | 25.00 | 0 | 0 | 0 | |
| 26/08/2026 |
26.11
|
0 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 25/08/2026 |
26.11
|
1,200 | 29.54 | 29.54 | 25.84 | 0 | 0 | 0 | |
| 24/08/2026 |
27.64
|
0 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 21/08/2026 |
27.64
|
300 | 24.26 | 27.64 | 24.26 | 0 | 0 | 0 | |
| 20/08/2026 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 19/08/2026 |
25.84
|
100 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 18/08/2026 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 17/08/2026 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 14/08/2026 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 13/08/2026 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 12/08/2026 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 11/08/2026 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 10/08/2026 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 07/08/2026 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 06/08/2026 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 05/08/2026 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 04/08/2026 |
27.46
|
1,200 | 27.41 | 27.46 | 27.41 | 0 | 0 | 0 | |
| 03/08/2026 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 31/07/2026 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 30/07/2026 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 29/07/2026 |
27.46
|
0 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 28/07/2026 |
27.46
|
1,000 | 27.46 | 27.46 | 27.46 | 0 | 0 | 0 | |
| 27/07/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 24/07/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 23/07/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 22/07/2026 |
29.50
|
1,700 | 29.17 | 29.50 | 29.17 | 0 | 0 | 0 | |
| 21/07/2026 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 20/07/2026 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 17/07/2026 |
27.60
|
400 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 16/07/2026 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 | |
| 15/07/2026 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 | |
| 14/07/2026 |
29.63
|
0 | 29.63 | 29.63 | 29.63 | 0 | 0 | 0 | |
| 13/07/2026 |
29.63
|
2,000 | 29.73 | 29.73 | 29.63 | 0 | 0 | 0 | |
| 10/07/2026 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
| 09/07/2026 |
27.78
|
100 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
| 08/07/2026 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
| 07/07/2026 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
| 06/07/2026 |
27.78
|
100 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
| 03/07/2026 |
29.87
|
0 | 29.87 | 29.87 | 29.87 | 0 | 0 | 0 | |
| 02/07/2026 |
29.87
|
0 | 29.87 | 29.87 | 29.87 | 0 | 0 | 0 | |
| 01/07/2026 |
29.87
|
500 | 29.59 | 29.87 | 29.59 | 0 | 0 | 0 | |
| 30/06/2026 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 29/06/2026 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 26/06/2026 |
27.92
|
1,100 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 25/06/2026 |
30.00
|
100 | 30.00 | 30.00 | 30.00 | 0 | 0 | 0 | |
| 24/06/2026 |
28.06
|
100 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 23/06/2026 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 22/06/2026 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 19/06/2026 |
28.06
|
1,100 | 28.11 | 28.11 | 28.06 | 0 | 0 | 0 | |
| 18/06/2026 |
30.14
|
200 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 17/06/2026 |
28.20
|
100 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 16/06/2026 |
26.39
|
1,400 | 29.63 | 29.63 | 26.39 | 0 | 0 | 0 | |
| 15/06/2026 |
28.11
|
0 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 | |
| 12/06/2026 |
28.11
|
700 | 30.47 | 30.56 | 28.11 | 0 | 0 | 0 | |
| 11/06/2026 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 10/06/2026 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 09/06/2026 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 08/06/2026 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 05/06/2026 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 04/06/2026 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 03/06/2026 |
30.19
|
0 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |