| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
3.40 | 17.89% | 8,800 | 0 | 0 |
19
25
25
|
|
2 tháng
(2026-07-10) |
1.02 | 4.80% | 46,500 | -500 | 0 |
19
25
25
|
|
3 tháng
(2026-06-10) |
-3.16 | -12.35% | 56,800 | 0 | 0 |
19
25.56
25
|
|
6 tháng
(2026-03-12) |
2.26 | 11.22% | 244,200 | -5,000 | 0.0 |
18.24
25.56
25
|
|
12 tháng
(2025-09-15) |
4.54 | 25.42% | 1,029,800 | -1,300 | 0.1 |
16.25
25.56
25
|
|
24 tháng
(2024-09-18) |
9.81 | 77.87% | 2,094,200 | -2,300 | 0.0 |
11.33
25.56
25
|
|
36 tháng
(2023-09-25) |
12.07 | 116.82% | 2,722,400 | 9,000 | 0.2 |
9.19
25.56
25
|
|
60 tháng
(2021-10-04) |
12.27 | 121.12% | 5,174,500 | 1,800 | -0.2 |
6.38
25.56
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/09/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 08/09/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 07/09/2026 |
22.40
|
0 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 04/09/2026 |
22.40
|
200 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 03/09/2026 |
22.30
|
0 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 28/08/2026 |
22.30
|
100 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 27/08/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 26/08/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 25/08/2026 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 24/08/2026 |
19.50
|
900 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 21/08/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 20/08/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 19/08/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 18/08/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 17/08/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 14/08/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 13/08/2026 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 12/08/2026 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 11/08/2026 |
20.50
|
7,500 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 10/08/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 07/08/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 06/08/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 06/08/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 05/08/2026 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 04/08/2026 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 03/08/2026 |
19.00
|
100 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 31/07/2026 |
19.57
|
1,500 | 19.48 | 19.57 | 19.48 | 0 | 600 | 0 | |
| 30/07/2026 |
19.48
|
300 | 21.38 | 21.38 | 19.48 | 100 | 0 | 0 | |
| 29/07/2026 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
| 28/07/2026 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
| 27/07/2026 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
| 24/07/2026 |
20.43
|
0 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
| 23/07/2026 |
20.43
|
3,400 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
| 22/07/2026 |
20.43
|
7,400 | 20.33 | 20.43 | 20.33 | 0 | 0 | 0 | |
| 21/07/2026 |
20.43
|
5,000 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
| 20/07/2026 |
20.43
|
4,000 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
| 17/07/2026 |
20.43
|
3,900 | 20.33 | 20.43 | 20.33 | 0 | 0 | 0 | |
| 16/07/2026 |
20.43
|
1,000 | 20.43 | 20.43 | 20.43 | 0 | 0 | 0 | |
| 15/07/2026 |
20.43
|
9,600 | 20.43 | 20.71 | 20.43 | 0 | 0 | 0 | |
| 14/07/2026 |
19.76
|
900 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 13/07/2026 |
20.90
|
500 | 21.38 | 21.38 | 20.90 | 0 | 0 | 0 | |
| 10/07/2026 |
21.38
|
100 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
| 09/07/2026 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 08/07/2026 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 07/07/2026 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 06/07/2026 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 03/07/2026 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 02/07/2026 |
22.33
|
500 | 22.33 | 22.33 | 22.33 | 500 | 0 | 0 | |
| 01/07/2026 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 30/06/2026 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 29/06/2026 |
22.33
|
9,000 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 26/06/2026 |
22.42
|
0 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 25/06/2026 |
22.42
|
100 | 22.42 | 22.42 | 22.42 | 0 | 0 | 0 | |
| 24/06/2026 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 23/06/2026 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 22/06/2026 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 19/06/2026 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 18/06/2026 |
24.70
|
300 | 19.48 | 24.70 | 19.48 | 0 | 0 | 0 | |
| 17/06/2026 |
21.85
|
300 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 16/06/2026 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 15/06/2026 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 12/06/2026 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 11/06/2026 |
25.56
|
0 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 10/06/2026 |
25.56
|
100 | 25.56 | 25.56 | 25.56 | 0 | 0 | 0 | |
| 09/06/2026 |
22.33
|
100 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 08/06/2026 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 05/06/2026 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 04/06/2026 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 03/06/2026 |
23.75
|
100 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 02/06/2026 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
| 01/06/2026 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
| 29/05/2026 |
22.33
|
7,500 | 21.85 | 22.33 | 21.85 | 0 | 0 | 0 | |
| 28/05/2026 |
21.85
|
200 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 27/05/2026 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 26/05/2026 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 25/05/2026 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 22/05/2026 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 21/05/2026 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 20/05/2026 |
21.85
|
1,900 | 21.00 | 21.85 | 21.00 | 0 | 0 | 0 | |
| 19/05/2026 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 18/05/2026 |
23.75
|
100 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 15/05/2026 |
23.75
|
900 | 21.38 | 23.75 | 21.38 | 0 | 0 | 0 | |
| 14/05/2026 |
21.38
|
0 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
| 13/05/2026 |
21.38
|
1,000 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
| 24/04/2026 |
21.28
|
12,400 | 20.90 | 21.76 | 20.90 | 0 | 0 | 0 | |
| 23/04/2026 |
20.90
|
9,600 | 18.43 | 20.90 | 18.43 | 0 | 0 | 0 | |
| 22/04/2026 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 21/04/2026 |
19.76
|
800 | 19.71 | 19.76 | 19.71 | 0 | 0 | 0 | |
| 20/04/2026 |
19.67
|
500 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 17/04/2026 |
19.67
|
600 | 19.67 | 19.67 | 19.67 | 0 | 0 | 0 | |
| 16/04/2026 |
19.67
|
7,500 | 19.48 | 19.67 | 19.48 | 0 | 0 | 0 | |
| 15/04/2026 |
19.86
|
10,000 | 19.76 | 19.86 | 19.76 | 0 | 0 | 0 | |
| 14/04/2026 |
19.67
|
16,300 | 19.52 | 19.67 | 19.48 | 0 | 0 | 0 | |
| 13/04/2026 |
19.76
|
0 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
| 10/04/2026 |
19.76
|
2,800 | 19.48 | 19.76 | 19.48 | 0 | 0 | 0 | |
| 09/04/2026 |
19.48
|
3,100 | 19.43 | 19.48 | 19.43 | 0 | 0 | 0 | |
| 08/04/2026 |
19.48
|
0 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
| 07/04/2026 |
19.48
|
100 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 | |
| 06/04/2026 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 03/04/2026 |
19.00
|
3,100 | 18.91 | 19.00 | 18.91 | 0 | 0 | 0 | |
| 02/04/2026 |
20.28
|
100 | 20.28 | 20.28 | 20.28 | 0 | 0 | 0 | |
| 01/04/2026 |
19.10
|
0 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |