| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-12.10 | -36.01% | 9,700 | 0 | 0 |
21
33.60
21.50
|
|
2 tháng
(2026-03-02) |
-4.50 | -17.31% | 14,600 | 0 | 0 |
21
33.60
21.50
|
|
3 tháng
(2026-02-02) |
-5.50 | -20.37% | 18,500 | 0 | 0.0 |
21
33.60
21.50
|
|
6 tháng
(2025-11-03) |
-6.40 | -22.94% | 34,400 | 100 | 0.0 |
19.60
35.80
21.50
|
|
12 tháng
(2025-05-06) |
-3.13 | -12.69% | 122,100 | 100 | 0.0 |
19.60
35.80
21.50
|
|
24 tháng
(2024-05-13) |
-3.45 | -13.81% | 288,321 | 100 | 0.0 |
18.89
35.80
21.50
|
|
36 tháng
(2023-05-17) |
1.27 | 6.27% | 463,572 | 1,300 | 0.0 |
18.89
35.80
21.50
|
|
60 tháng
(2021-05-27) |
-0.75 | -3.38% | 1,143,950 | -56,200 | -1.5 |
17.24
35.80
21.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
21.50
|
2,000 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 28/04/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 27/04/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 24/04/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 23/04/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 22/04/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 21/04/2026 |
21.20
|
200 | 22 | 22 | 21.20 | 0 | 0 | 0 | |
| 20/04/2026 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 17/04/2026 |
27.50
|
200 | 21 | 27.50 | 21 | 0 | 0 | 0 | |
| 16/04/2026 |
23.40
|
2,800 | 23.30 | 24.50 | 23.30 | 0 | 0 | 0 | |
| 15/04/2026 |
21.50
|
300 | 21.20 | 21.50 | 21.20 | 0 | 0 | 0 | |
| 14/04/2026 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 13/04/2026 |
25.70
|
400 | 24 | 25.70 | 24 | 0 | 0 | 0 | |
| 10/04/2026 |
23.10
|
500 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 09/04/2026 |
24.40
|
2,100 | 24.40 | 27 | 23.10 | 0 | 0 | 0 | |
| 08/04/2026 |
24.40
|
200 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 07/04/2026 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 06/04/2026 |
28.60
|
400 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 03/04/2026 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 02/04/2026 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 01/04/2026 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 31/03/2026 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 30/03/2026 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 27/03/2026 |
33.60
|
0 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 26/03/2026 |
32.80
|
500 | 36.60 | 36.60 | 32.80 | 0 | 0 | 0 | |
| 25/03/2026 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 24/03/2026 |
31.90
|
0 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 23/03/2026 |
31.90
|
100 | 31.90 | 31.90 | 31.90 | 0 | 0 | 0 | |
| 20/03/2026 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 19/03/2026 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 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 | |