| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.90 | -3.08% | 5,700 | -100 | -0.0 |
25.50
30
27.80
|
|
2 tháng
(2026-01-16) |
5.10 | 21.98% | 15,500 | 0 | 0.0 |
20.70
31.90
27.80
|
|
3 tháng
(2025-12-17) |
-7.50 | -20.95% | 23,500 | 0 | 0.0 |
19.60
35.80
27.80
|
|
6 tháng
(2025-09-18) |
1.56 | 5.84% | 36,300 | 100 | 0.0 |
19.60
35.80
27.80
|
|
12 tháng
(2025-03-24) |
-2.60 | -8.41% | 124,800 | 100 | 0.0 |
19.60
35.80
27.80
|
|
24 tháng
(2024-03-27) |
0.39 | 1.39% | 349,123 | 100 | 0.0 |
18.89
35.80
27.80
|
|
36 tháng
(2023-04-03) |
8.07 | 39.88% | 490,172 | -8,300 | -0.2 |
18.45
35.80
27.80
|
|
60 tháng
(2021-04-12) |
6.54 | 30.05% | 1,164,103 | -50,500 | -1.3 |
17.24
35.80
27.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/03/2026 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 17/03/2026 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 16/03/2026 |
28.30
|
300 | 30 | 30 | 25 | 0 | 0 | 0 | |
| 13/03/2026 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 12/03/2026 |
28.30
|
100 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 11/03/2026 |
28.70
|
200 | 22.30 | 28.70 | 22.30 | 0 | 0 | 0 | |
| 10/03/2026 |
25.50
|
600 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 09/03/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 06/03/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 05/03/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 04/03/2026 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 03/03/2026 |
29
|
2,800 | 23.10 | 29 | 23.10 | 0 | 0 | 0 | |
| 02/03/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 27/02/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 26/02/2026 |
29.90
|
100 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 25/02/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 24/02/2026 |
28.30
|
1,000 | 28.20 | 28.30 | 28.20 | 0 | 100 | -0.0 | |
| 23/02/2026 |
29.20
|
300 | 31 | 31 | 25 | 0 | 0 | 0 | |
| 13/02/2026 |
31.30
|
500 | 25 | 31.40 | 25 | 0 | 0 | 0 | |
| 12/02/2026 |
29.60
|
200 | 25.50 | 29.60 | 25.50 | 100 | 0 | 0.0 | |
| 11/02/2026 |
31.90
|
300 | 25 | 31.90 | 25 | 0 | 0 | 0 | |
| 10/02/2026 |
29.50
|
200 | 26 | 29.50 | 26 | 0 | 0 | 0 | |
| 09/02/2026 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 06/02/2026 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 05/02/2026 |
26.60
|
300 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 04/02/2026 |
27.40
|
300 | 25 | 27.40 | 25 | 0 | 0 | 0 | |
| 03/02/2026 |
29.90
|
200 | 25 | 29.90 | 25 | 0 | 0 | 0 | |
| 02/02/2026 |
27
|
300 | 25 | 30 | 25 | 0 | 0 | 0 | |
| 30/01/2026 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 29/01/2026 |
23.10
|
4,500 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 | |
| 28/01/2026 |
23.10
|
200 | 22 | 23.10 | 22 | 0 | 0 | 0 | |
| 27/01/2026 |
21.30
|
200 | 24.80 | 24.80 | 21.30 | 0 | 0 | 0 | |
| 26/01/2026 |
28
|
300 | 25 | 28 | 21.40 | 0 | 0 | 0 | |
| 23/01/2026 |
25
|
500 | 25.10 | 25.10 | 25 | 0 | 0 | 0 | |
| 22/01/2026 |
28.40
|
200 | 22.50 | 28.40 | 22.50 | 0 | 0 | 0 | |
| 21/01/2026 |
22.20
|
600 | 25.20 | 25.30 | 22.20 | 0 | 0 | 0 | |
| 20/01/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 19/01/2026 |
20.70
|
200 | 23.30 | 23.30 | 20.70 | 0 | 0 | 0 | |
| 16/01/2026 |
23.20
|
500 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 15/01/2026 |
21.20
|
200 | 25 | 25 | 21.20 | 0 | 0 | 0 | |
| 14/01/2026 |
26.90
|
200 | 22.60 | 26.90 | 22.60 | 0 | 0 | 0 | |
| 13/01/2026 |
22.10
|
200 | 26 | 26 | 22.10 | 0 | 0 | 0 | |
| 12/01/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 09/01/2026 |
26
|
400 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 08/01/2026 |
26.30
|
300 | 23.20 | 26.30 | 23.20 | 0 | 0 | 0 | |
| 07/01/2026 |
23.10
|
200 | 23.20 | 23.20 | 23.10 | 0 | 0 | 0 | |
| 06/01/2026 |
19.60
|
200 | 26 | 26 | 19.60 | 0 | 0 | 0 | |
| 05/01/2026 |
22.70
|
100 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 31/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 30/12/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 29/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 26/12/2025 |
26.90
|
5,000 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 25/12/2025 |
30.50
|
1,000 | 41.10 | 41.10 | 30.50 | 0 | 0 | 0 | |
| 24/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 23/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 22/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 19/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 18/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 17/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 16/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 15/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 12/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 11/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 10/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 09/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 08/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 05/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 04/12/2025 |
35.80
|
100 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 03/12/2025 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 02/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/12/2025 |
31.20
|
100 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 01/12/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 28/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 27/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 26/11/2025 |
31.00
|
100 | 31.00 | 31.00 | 31.00 | 100 | 0 | 0.0 | |
| 25/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 24/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 21/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 20/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 19/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 18/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 17/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 14/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 13/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 12/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 11/11/2025 |
31.00
|
100 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 10/11/2025 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 07/11/2025 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 06/11/2025 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 05/11/2025 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 04/11/2025 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 03/11/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 31/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 30/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 29/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 28/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 27/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 24/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 23/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 22/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 21/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 20/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |