| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-3.90 | -14.50% | 4,300 | 0 | 0 |
22.80
26.90
23
|
|
2 tháng
(2026-06-01) |
-1.40 | -5.74% | 8,300 | 0 | 0 |
22.80
27.10
23
|
|
3 tháng
(2026-05-04) |
2.29 | 11.06% | 13,400 | 0 | 0 |
20.71
30.82
23
|
|
6 tháng
(2026-02-02) |
-3.01 | -11.56% | 31,800 | 0 | 0.0 |
20.23
32.36
23
|
|
12 tháng
(2025-08-05) |
-2.10 | -8.37% | 87,100 | 100 | 0.0 |
18.88
34.48
23
|
|
24 tháng
(2024-08-12) |
2.02 | 9.62% | 217,021 | 100 | 0.0 |
18.20
34.48
23
|
|
36 tháng
(2023-08-16) |
1.14 | 5.20% | 440,828 | 100 | 0.0 |
18.20
34.48
23
|
|
60 tháng
(2021-08-26) |
1 | 4.57% | 1,092,534 | -62,800 | -1.7 |
16.60
34.48
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 30/07/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 29/07/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 28/07/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 27/07/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 24/07/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 23/07/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 22/07/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 21/07/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 20/07/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 17/07/2026 |
22.80
|
2,100 | 26.80 | 26.80 | 22.80 | 0 | 0 | 0 | |
| 16/07/2026 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 15/07/2026 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 14/07/2026 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 13/07/2026 |
26.70
|
200 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 10/07/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 09/07/2026 |
22.90
|
1,700 | 22.90 | 25.90 | 22.90 | 0 | 0 | 0 | |
| 08/07/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 07/07/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 06/07/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 03/07/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 02/07/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 01/07/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 30/06/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 29/06/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 26/06/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 25/06/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 24/06/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 23/06/2026 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 22/06/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 19/06/2026 |
26.90
|
200 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 18/06/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 17/06/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 16/06/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 15/06/2026 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 12/06/2026 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 11/06/2026 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 10/06/2026 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 09/06/2026 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 08/06/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 05/06/2026 |
25.80
|
300 | 25.90 | 25.90 | 25.80 | 0 | 0 | 0 | |
| 04/06/2026 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 03/06/2026 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 02/06/2026 |
24.40
|
2,300 | 21.10 | 26 | 21 | 0 | 0 | 0 | |
| 01/06/2026 |
24.40
|
500 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 29/05/2026 |
24.30
|
2,300 | 21 | 24.30 | 21 | 0 | 0 | 0 | |
| 28/05/2026 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 27/05/2026 |
23.50
|
1,100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 26/05/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 25/05/2026 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 22/05/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 21/05/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 21/05/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 20/05/2026 |
26.20
|
300 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 19/05/2026 |
30.82
|
0 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
| 18/05/2026 |
30.82
|
0 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
| 15/05/2026 |
30.82
|
0 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
| 14/05/2026 |
30.82
|
0 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
| 13/05/2026 |
30.82
|
0 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
| 12/05/2026 |
30.82
|
0 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
| 11/05/2026 |
30.82
|
100 | 30.82 | 30.82 | 30.82 | 0 | 0 | 0 | |
| 08/05/2026 |
28.90
|
100 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 07/05/2026 |
27.36
|
0 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
| 06/05/2026 |
27.26
|
600 | 27.36 | 27.36 | 27.26 | 0 | 0 | 0 | |
| 05/05/2026 |
23.79
|
100 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 04/05/2026 |
20.71
|
100 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 29/04/2026 |
20.71
|
2,000 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 28/04/2026 |
20.71
|
0 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 24/04/2026 |
20.71
|
100 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 23/04/2026 |
20.23
|
100 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 | |
| 22/04/2026 |
20.23
|
100 | 20.23 | 20.23 | 20.23 | 0 | 0 | 0 | |
| 21/04/2026 |
20.42
|
200 | 21.19 | 21.19 | 20.42 | 0 | 0 | 0 | |
| 20/04/2026 |
21.19
|
100 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 17/04/2026 |
26.49
|
200 | 20.23 | 26.49 | 20.23 | 0 | 0 | 0 | |
| 16/04/2026 |
22.54
|
2,800 | 22.44 | 23.60 | 22.44 | 0 | 0 | 0 | |
| 15/04/2026 |
20.71
|
300 | 20.42 | 20.71 | 20.42 | 0 | 0 | 0 | |
| 14/04/2026 |
22.35
|
100 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
| 13/04/2026 |
24.76
|
400 | 23.12 | 24.76 | 23.12 | 0 | 0 | 0 | |
| 10/04/2026 |
22.25
|
500 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
| 09/04/2026 |
23.50
|
2,100 | 23.50 | 26.01 | 22.25 | 0 | 0 | 0 | |
| 08/04/2026 |
23.50
|
200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 07/04/2026 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
| 06/04/2026 |
27.55
|
400 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
| 03/04/2026 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 | |
| 02/04/2026 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 | |
| 01/04/2026 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 | |
| 31/03/2026 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 | |
| 30/03/2026 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 | |
| 27/03/2026 |
32.36
|
0 | 32.36 | 32.36 | 32.36 | 0 | 0 | 0 | |
| 26/03/2026 |
31.59
|
500 | 35.25 | 35.25 | 31.59 | 0 | 0 | 0 | |
| 25/03/2026 |
30.73
|
0 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 | |
| 24/03/2026 |
30.73
|
0 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 | |
| 23/03/2026 |
30.73
|
100 | 30.73 | 30.73 | 30.73 | 0 | 0 | 0 | |
| 20/03/2026 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 19/03/2026 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 18/03/2026 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 17/03/2026 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 16/03/2026 |
27.26
|
300 | 28.90 | 28.90 | 24.08 | 0 | 0 | 0 | |
| 13/03/2026 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
| 12/03/2026 |
27.26
|
100 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
| 11/03/2026 |
27.64
|
200 | 21.48 | 27.64 | 21.48 | 0 | 0 | 0 | |