| 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) |
-4.45 | -15.65% | 20,300 | 0 | 0 |
23
29.43
24
|
|
2 tháng
(2026-06-01) |
-2.39 | -9.06% | 39,800 | -300 | 0 |
23
29.43
24
|
|
3 tháng
(2026-05-04) |
-2 | -7.69% | 56,800 | -400 | 0 |
23
29.43
24
|
|
6 tháng
(2026-02-02) |
-5.43 | -18.46% | 572,200 | -1,300 | 0 |
23
34.63
24
|
|
12 tháng
(2025-08-05) |
-2.39 | -9.06% | 997,600 | -1,900 | 0.0 |
23
34.63
24
|
|
24 tháng
(2024-08-12) |
-3.93 | -14.06% | 1,286,380 | -3,700 | -0.0 |
23
34.63
24
|
|
36 tháng
(2023-08-16) |
-1.50 | -5.89% | 1,730,326 | -4,198 | -0.0 |
22.37
34.63
24
|
|
60 tháng
(2021-08-26) |
-19.13 | -44.35% | 8,734,038 | 11,449 | 0.6 |
22.37
70.89
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/07/2026 |
24
|
5,000 | 24.10 | 24.10 | 24 | 0 | 0 | 0 | |
| 29/07/2026 |
25
|
1,000 | 24.90 | 25 | 24.90 | 0 | 0 | 0 | |
| 28/07/2026 |
24.50
|
4,000 | 25 | 25 | 24.50 | 0 | 0 | 0 | |
| 27/07/2026 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 24/07/2026 |
24.50
|
2,500 | 25 | 25 | 24.50 | 0 | 0 | 0 | |
| 23/07/2026 |
25
|
700 | 25.50 | 25.50 | 25 | 0 | 0 | 0 | |
| 22/07/2026 |
23.20
|
1,500 | 26 | 26 | 23.20 | 0 | 0 | 0 | |
| 21/07/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 20/07/2026 |
23
|
3,600 | 23.30 | 23.30 | 23 | 0 | 0 | 0 | |
| 17/07/2026 |
26
|
400 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 16/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 15/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 14/07/2026 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 13/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 10/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 09/07/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 09/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 08/07/2026 |
26.00
|
100 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 07/07/2026 |
25.51
|
700 | 26.10 | 26.10 | 25.51 | 0 | 0 | 0 | |
| 06/07/2026 |
29.43
|
100 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
| 03/07/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 02/07/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 01/07/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 30/06/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 29/06/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 26/06/2026 |
28.45
|
100 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 25/06/2026 |
26.20
|
200 | 26.29 | 26.29 | 26.20 | 0 | 0 | 0 | |
| 24/06/2026 |
23.35
|
1,700 | 26.00 | 26.00 | 23.35 | 0 | 0 | 0 | |
| 23/06/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 22/06/2026 |
26.00
|
200 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 19/06/2026 |
26.20
|
1,600 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 18/06/2026 |
26.20
|
1,300 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 17/06/2026 |
26.00
|
1,700 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 16/06/2026 |
26.00
|
2,200 | 24.53 | 26.00 | 24.53 | 0 | 300 | 0 | |
| 15/06/2026 |
26.00
|
2,700 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 12/06/2026 |
26.00
|
2,600 | 26.59 | 26.59 | 26.00 | 0 | 0 | 0 | |
| 11/06/2026 |
26.00
|
1,200 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 10/06/2026 |
27.47
|
2,700 | 26.10 | 27.47 | 26.00 | 0 | 0 | 0 | |
| 09/06/2026 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 08/06/2026 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 05/06/2026 |
26.49
|
1,200 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 04/06/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 03/06/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 02/06/2026 |
26.00
|
100 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 01/06/2026 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 29/05/2026 |
26.39
|
300 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 28/05/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 27/05/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 26/05/2026 |
26.00
|
400 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 25/05/2026 |
26.00
|
400 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 22/05/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 21/05/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 20/05/2026 |
26.00
|
100 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 19/05/2026 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
| 18/05/2026 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
| 15/05/2026 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
| 14/05/2026 |
27.67
|
400 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
| 13/05/2026 |
25.71
|
200 | 29.34 | 29.34 | 25.71 | 0 | 0 | 0 | |
| 12/05/2026 |
25.51
|
100 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 11/05/2026 |
25.61
|
1,000 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 08/05/2026 |
25.41
|
6,600 | 25.41 | 25.51 | 25.41 | 0 | 0 | 0 | |
| 07/05/2026 |
25.41
|
2,000 | 25.51 | 25.51 | 25.41 | 0 | 0 | 0 | |
| 06/05/2026 |
25.51
|
4,200 | 24.72 | 25.61 | 24.72 | 0 | 600 | 0 | |
| 05/05/2026 |
27.86
|
500 | 27.86 | 27.86 | 27.86 | 500 | 0 | 0 | |
| 04/05/2026 |
26.00
|
800 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 29/04/2026 |
26.20
|
600 | 25.61 | 26.20 | 25.61 | 0 | 500 | 0 | |
| 28/04/2026 |
26.00
|
400 | 26.29 | 26.29 | 26.00 | 0 | 0 | 0 | |
| 24/04/2026 |
25.12
|
4,700 | 25.51 | 25.51 | 25.12 | 0 | 0 | 0 | |
| 23/04/2026 |
25.12
|
16,000 | 26.49 | 26.49 | 24.53 | 0 | 0 | 0 | |
| 22/04/2026 |
26.29
|
5,600 | 26.49 | 26.49 | 26.00 | 0 | 0 | 0 | |
| 21/04/2026 |
26.49
|
19,300 | 27.47 | 27.47 | 26.00 | 0 | 0 | 0 | |
| 20/04/2026 |
26.49
|
23,700 | 29.92 | 29.92 | 26.49 | 0 | 0 | 0 | |
| 17/04/2026 |
29.43
|
500 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
| 16/04/2026 |
30.42
|
100 | 30.42 | 30.42 | 30.42 | 0 | 0 | 0 | |
| 15/04/2026 |
28.45
|
700 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 14/04/2026 |
30.22
|
0 | 30.22 | 30.22 | 30.22 | 0 | 0 | 0 | |
| 13/04/2026 |
30.22
|
0 | 30.22 | 30.22 | 30.22 | 0 | 0 | 0 | |
| 10/04/2026 |
30.42
|
300 | 29.92 | 30.42 | 29.92 | 300 | 0 | 0 | |
| 09/04/2026 |
29.53
|
500 | 29.53 | 29.53 | 29.53 | 0 | 0 | 0 | |
| 08/04/2026 |
29.43
|
1,200 | 30.42 | 30.42 | 29.43 | 0 | 0 | 0 | |
| 07/04/2026 |
26.49
|
1,000 | 26.59 | 26.59 | 26.49 | 0 | 0 | 0 | |
| 06/04/2026 |
29.43
|
100 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
| 03/04/2026 |
30.42
|
2,100 | 30.42 | 30.42 | 30.42 | 0 | 0 | 0 | |
| 02/04/2026 |
31.40
|
100 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
| 01/04/2026 |
29.63
|
500 | 32.18 | 32.18 | 29.63 | 0 | 0 | 0 | |
| 31/03/2026 |
32.18
|
100 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 | |
| 30/03/2026 |
31.40
|
360,100 | 32.18 | 32.18 | 31.40 | 0 | 0 | 0 | |
| 27/03/2026 |
31.40
|
1,100 | 31.20 | 31.40 | 31.20 | 0 | 0 | 0 | |
| 26/03/2026 |
32.28
|
4,000 | 31.40 | 32.28 | 29.43 | 500 | 0 | 0 | |
| 25/03/2026 |
30.42
|
5,500 | 29.43 | 30.42 | 29.43 | 0 | 0 | 0 | |
| 24/03/2026 |
34.63
|
12,300 | 32.87 | 34.63 | 27.67 | 0 | 1,000 | 0 | |
| 23/03/2026 |
29.92
|
4,100 | 30.42 | 30.42 | 29.43 | 0 | 200 | 0 | |
| 20/03/2026 |
30.42
|
300 | 27.57 | 30.42 | 27.57 | 0 | 0 | 0 | |
| 19/03/2026 |
32.87
|
300 | 28.94 | 32.87 | 28.94 | 0 | 0 | 0 | |
| 18/03/2026 |
32.87
|
100 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
| 17/03/2026 |
32.38
|
100 | 32.38 | 32.38 | 32.38 | 0 | 0 | 0 | |
| 16/03/2026 |
31.40
|
0 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |
| 13/03/2026 |
31.59
|
3,000 | 31.40 | 31.59 | 30.42 | 0 | 0 | 0 | |
| 12/03/2026 |
32.87
|
100 | 32.87 | 32.87 | 32.87 | 0 | 0 | 0 | |
| 11/03/2026 |
31.40
|
700 | 31.40 | 31.40 | 31.40 | 0 | 0 | 0 | |