| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
0 | 0% | 0 | 0 | 0 |
26.50
26.50
26.50
|
|
2 tháng
(2025-12-01) |
-1.80 | -6.36% | 4,700 | 0 | 0 |
26.40
28.30
26.50
|
|
3 tháng
(2025-10-31) |
0.30 | 1.15% | 5,900 | 0 | 0 |
26.10
28.70
26.50
|
|
6 tháng
(2025-08-04) |
-1.32 | -4.76% | 20,900 | 0 | 0 |
25.38
30.83
26.50
|
|
12 tháng
(2025-02-03) |
-0.67 | -2.45% | 67,203 | -400 | -0.0 |
23.69
30.83
26.50
|
|
24 tháng
(2024-02-15) |
5.11 | 23.88% | 223,878 | -8,600 | -0.2 |
20.60
30.83
26.50
|
|
36 tháng
(2023-02-14) |
5.72 | 27.53% | 279,699 | -22,000 | -0.6 |
19.23
30.83
26.50
|
|
60 tháng
(2021-02-24) |
7.24 | 37.56% | 663,841 | 62,400 | 1.8 |
18.82
30.83
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 28/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 27/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 26/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 23/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 22/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 21/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 20/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 19/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 16/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 15/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 14/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 13/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 12/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 09/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 08/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 07/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 06/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 05/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 31/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 30/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 29/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 26/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 25/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 24/12/2025 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 23/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 22/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 19/12/2025 |
26.50
|
2,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 18/12/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 17/12/2025 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 16/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 15/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 12/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 11/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 10/12/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 09/12/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 08/12/2025 |
26.40
|
1,100 | 31.10 | 31.10 | 26.40 | 0 | 0 | 0 | |
| 05/12/2025 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 04/12/2025 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 03/12/2025 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 02/12/2025 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 01/12/2025 |
28.30
|
1,200 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 28/11/2025 |
28.50
|
600 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 27/11/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 26/11/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 25/11/2025 |
28.70
|
400 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 24/11/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 21/11/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 20/11/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 19/11/2025 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 18/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 17/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 14/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 13/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 12/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 11/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 10/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 07/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 06/11/2025 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 05/11/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 04/11/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 03/11/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 31/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 30/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 29/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 28/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 27/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 24/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 23/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 22/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 21/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 20/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 17/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 16/10/2025 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 15/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 14/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 13/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 10/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 09/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 08/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 07/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 06/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 03/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 02/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 01/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 30/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 29/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 26/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 25/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 24/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 23/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 22/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 19/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 18/09/2025 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 17/09/2025 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 16/09/2025 |
28.10
|
800 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 15/09/2025: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 15/09/2025 |
28.10
|
100 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 12/09/2025 |
28.20
|
100 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 11/09/2025 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
| 10/09/2025 |
27.26
|
100 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |