| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.50 | 2.18% | 3,600 | 0 | 0 |
22.90
24
23.40
|
|
2 tháng
(2026-07-13) |
-0.60 | -2.50% | 82,300 | 0 | 0 |
20.50
24.90
23.40
|
|
3 tháng
(2026-06-15) |
-2.10 | -8.24% | 83,800 | 0 | 0 |
20.50
25.50
23.40
|
|
6 tháng
(2026-03-16) |
1.73 | 8% | 104,200 | 500 | 0 |
20.50
30.69
23.40
|
|
12 tháng
(2025-09-16) |
-6.57 | -21.93% | 137,200 | 3,500 | 0.1 |
20.50
32.14
23.40
|
|
24 tháng
(2024-09-23) |
0.61 | 2.66% | 444,928 | 13,800 | 0.3 |
18.25
47
23.40
|
|
36 tháng
(2023-09-27) |
6.48 | 38.27% | 1,022,415 | 33,000 | 0.8 |
14.03
47
23.40
|
|
60 tháng
(2021-10-07) |
10.94 | 87.75% | 1,704,433 | 32,700 | 0.7 |
9.18
47
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
23.40
|
500 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 11/09/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 10/09/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 09/09/2026 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 08/09/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 07/09/2026 |
23.40
|
700 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 04/09/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 03/09/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 28/08/2026 |
23.90
|
900 | 23 | 23.90 | 23 | 0 | 0 | 0 | |
| 27/08/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 26/08/2026 |
24
|
400 | 23.50 | 24 | 23.50 | 0 | 0 | 0 | |
| 25/08/2026 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 24/08/2026 |
23.50
|
600 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 21/08/2026 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 20/08/2026 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 19/08/2026 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 18/08/2026 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 17/08/2026 |
23.40
|
200 | 23.50 | 23.50 | 23.40 | 0 | 0 | 0 | |
| 14/08/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 13/08/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 12/08/2026 |
22.90
|
700 | 22.80 | 22.90 | 22.80 | 0 | 0 | 0 | |
| 11/08/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 10/08/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 07/08/2026 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 06/08/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 05/08/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 04/08/2026 |
23.40
|
200 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 03/08/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 31/07/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 30/07/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 29/07/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 28/07/2026 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 27/07/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 24/07/2026 |
20.60
|
300 | 20.40 | 20.60 | 20.40 | 0 | 0 | 0 | |
| 23/07/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 22/07/2026 |
23.80
|
200 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 21/07/2026 |
21
|
30,200 | 20.60 | 21 | 20.60 | 0 | 0 | 0 | |
| 20/07/2026 |
23.90
|
300 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 17/07/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 16/07/2026 |
23.90
|
500 | 24 | 24 | 23.90 | 0 | 0 | 0 | |
| 15/07/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 14/07/2026 |
24.90
|
46,700 | 25 | 25 | 21.20 | 0 | 0 | 0 | |
| 13/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 10/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 09/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 08/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 07/07/2026 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 06/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 03/07/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 02/07/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 01/07/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 30/06/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 29/06/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 26/06/2026 |
23
|
200 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 25/06/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 24/06/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 23/06/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 22/06/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 19/06/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 18/06/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 17/06/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 16/06/2026 |
25.50
|
300 | 25 | 25.50 | 25 | 0 | 0 | 0 | |
| 15/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 12/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 11/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 10/06/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 09/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 08/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 05/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 04/06/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 04/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 03/06/2026 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 02/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 01/06/2026 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 29/05/2026 |
25.03
|
200 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 28/05/2026 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 27/05/2026 |
24.74
|
400 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 26/05/2026 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 25/05/2026 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 22/05/2026 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 21/05/2026 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 20/05/2026 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 19/05/2026 |
24.74
|
500 | 24.74 | 24.74 | 24.65 | 0 | 0 | 0 | |
| 18/05/2026 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 15/05/2026 |
24.56
|
100 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 14/05/2026 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 13/05/2026 |
24.56
|
300 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 12/05/2026 |
24.56
|
200 | 23.99 | 24.56 | 23.99 | 0 | 0 | 0 | |
| 11/05/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 08/05/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 07/05/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 06/05/2026 |
23.61
|
200 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 05/05/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 04/05/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 29/04/2026 |
23.61
|
200 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 28/04/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 24/04/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 23/04/2026 |
23.61
|
200 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 22/04/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 21/04/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 20/04/2026 |
23.61
|
400 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 17/04/2026 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |