| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.50 | 2.17% | 64,100 | 0 | 0 |
21.80
25.50
23.50
|
|
2 tháng
(2026-01-12) |
-1.70 | -6.75% | 83,300 | 0 | 0 |
21.80
25.50
23.50
|
|
3 tháng
(2025-12-15) |
-3.40 | -12.64% | 128,000 | 0 | 0 |
21.80
26.90
23.50
|
|
6 tháng
(2025-09-15) |
-2.98 | -11.26% | 271,200 | -500 | -0.0 |
21.80
27.79
23.50
|
|
12 tháng
(2025-03-18) |
-0.09 | -0.39% | 425,400 | -500 | -0.0 |
21.67
27.79
23.50
|
|
24 tháng
(2024-03-25) |
7.84 | 50.06% | 674,128 | 7,200 | 0.1 |
15.66
27.79
23.50
|
|
36 tháng
(2023-03-29) |
10.30 | 78.02% | 1,116,167 | 13,900 | 0.2 |
10.47
27.79
23.50
|
|
60 tháng
(2021-04-08) |
13.81 | 142.53% | 5,925,824 | 15,700 | 0.2 |
7.82
27.79
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 14/10/2025 |
24.35
|
600 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 13/10/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 13/10/2025 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 10/10/2025 |
25.04
|
3,300 | 26.00 | 26.00 | 25.04 | 0 | 0 | 0 | |
| 09/10/2025 |
24.07
|
6,100 | 25.52 | 25.52 | 23.98 | 0 | 0 | 0 | |
| 08/10/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 07/10/2025 |
24.07
|
4,000 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 06/10/2025 |
23.88
|
2,300 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 03/10/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 02/10/2025 |
23.88
|
5,000 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 01/10/2025 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 30/09/2025 |
23.78
|
4,100 | 23.78 | 24.07 | 23.78 | 0 | 0 | 0 | |
| 29/09/2025 |
23.78
|
100 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 26/09/2025 |
24.07
|
1,000 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 25/09/2025 |
24.07
|
1,700 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 24/09/2025 |
24.07
|
1,200 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 23/09/2025 |
24.07
|
300 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 22/09/2025 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 19/09/2025 |
23.78
|
4,700 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 18/09/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 17/09/2025 |
23.78
|
1,600 | 23.30 | 23.78 | 23.30 | 0 | 0 | 0 | |
| 16/09/2025 |
22.53
|
4,900 | 23.11 | 23.11 | 22.53 | 0 | 0 | 0 | |
| 15/09/2025 |
26.48
|
78,000 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 12/09/2025 |
24.27
|
200 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 11/09/2025 |
24.27
|
1,000 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 10/09/2025 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 09/09/2025 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 08/09/2025 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 05/09/2025 |
24.27
|
300 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 04/09/2025 |
24.07
|
5,900 | 23.88 | 24.07 | 23.88 | 0 | 0 | 0 | |
| 03/09/2025 |
24.55
|
1,100 | 23.21 | 24.55 | 23.11 | 0 | 0 | 0 | |
| 29/08/2025 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 28/08/2025 |
22.63
|
2,200 | 24.07 | 27.64 | 22.63 | 0 | 0 | 0 | |
| 27/08/2025 |
24.07
|
1,500 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 26/08/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 25/08/2025 |
24.07
|
4,200 | 23.98 | 24.07 | 23.98 | 0 | 0 | 0 | |
| 22/08/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 21/08/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 20/08/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 19/08/2025 |
24.17
|
4,400 | 23.88 | 24.17 | 23.69 | 0 | 0 | 0 | |
| 18/08/2025 |
23.98
|
4,600 | 23.98 | 24.07 | 23.98 | 0 | 0 | 0 | |
| 15/08/2025 |
23.88
|
2,700 | 24.07 | 24.07 | 23.88 | 0 | 0 | 0 | |
| 14/08/2025 |
24.07
|
200 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 13/08/2025 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 12/08/2025 |
24.17
|
100 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 11/08/2025 |
24.07
|
300 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 08/08/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 07/08/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 06/08/2025 |
24.07
|
100 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 05/08/2025 |
24.07
|
400 | 23.98 | 24.07 | 23.98 | 0 | 0 | 0 | |
| 04/08/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 01/08/2025 |
23.88
|
1,000 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 31/07/2025 |
23.11
|
5,000 | 23.40 | 23.40 | 23.11 | 0 | 0 | 0 | |
| 30/07/2025 |
23.59
|
200 | 23.40 | 23.59 | 23.40 | 0 | 0 | 0 | |
| 29/07/2025 |
23.59
|
600 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 28/07/2025 |
24.27
|
800 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 25/07/2025 |
24.27
|
100 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 24/07/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 23/07/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 22/07/2025 |
24.36
|
0 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 21/07/2025 |
24.65
|
900 | 24.07 | 24.65 | 24.07 | 0 | 0 | 0 | |
| 18/07/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 17/07/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 16/07/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 15/07/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 14/07/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 11/07/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 10/07/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 09/07/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 08/07/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 07/07/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 04/07/2025 |
25.52
|
23,000 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 03/07/2025 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 02/07/2025 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 01/07/2025 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 30/06/2025 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 27/06/2025 |
24.07
|
4,800 | 24.07 | 24.17 | 24.07 | 0 | 0 | 0 | |
| 26/06/2025 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 25/06/2025 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 24/06/2025 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 23/06/2025 |
24.07
|
500 | 24.46 | 24.46 | 24.07 | 0 | 0 | 0 | |
| 20/06/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 19/06/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 18/06/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 17/06/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 16/06/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 13/06/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 12/06/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 11/06/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 10/06/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 09/06/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 06/06/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 05/06/2025 |
24.07
|
7,000 | 23.59 | 24.07 | 23.59 | 0 | 0 | 0 | |
| 04/06/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 03/06/2025 |
24.07
|
800 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 02/06/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 30/05/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 29/05/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 28/05/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 27/05/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |