| 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) |
-0.80 | -3.72% | 5,100 | 0 | 0 |
20.50
21.50
20.70
|
|
2 tháng
(2026-07-13) |
-1.30 | -5.91% | 10,000 | 0 | 0 |
20.50
22.90
20.70
|
|
3 tháng
(2026-06-15) |
-1.40 | -6.33% | 17,000 | 0 | 0 |
20.50
23.30
20.70
|
|
6 tháng
(2026-03-16) |
-1.50 | -6.76% | 46,000 | 0 | 0 |
20.50
24.90
20.70
|
|
12 tháng
(2025-09-16) |
-1.83 | -8.13% | 239,200 | -500 | -0.0 |
20.50
27.79
20.70
|
|
24 tháng
(2024-09-23) |
0.83 | 4.18% | 555,620 | -1,500 | -0.0 |
17.81
27.79
20.70
|
|
36 tháng
(2023-09-27) |
7.32 | 54.75% | 836,664 | 13,900 | 0.2 |
11.26
27.79
20.70
|
|
60 tháng
(2021-10-07) |
10.50 | 102.95% | 5,652,157 | 15,700 | 0.2 |
7.82
27.79
20.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
22
|
6,900 | 22.50 | 22.50 | 22 | 0 | 0 | 0 | |
| 15/04/2026 |
23
|
200 | 22.50 | 23 | 22.50 | 0 | 0 | 0 | |
| 14/04/2026 |
22.50
|
2,400 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 13/04/2026 |
22.20
|
200 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 10/04/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 09/04/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 08/04/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 07/04/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 06/04/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 03/04/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 02/04/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 01/04/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 31/03/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 30/03/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 27/03/2026 |
23.10
|
1,300 | 23 | 23.10 | 23 | 0 | 0 | 0 | |
| 26/03/2026 |
23.10
|
200 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 25/03/2026 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
| 24/03/2026 |
22.90
|
900 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 23/03/2026 |
22.20
|
500 | 22.60 | 22.60 | 22.20 | 0 | 0 | 0 | |
| 20/03/2026 |
22.20
|
1,800 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 19/03/2026 |
22.60
|
5,700 | 22.20 | 22.60 | 22.20 | 0 | 0 | 0 | |
| 18/03/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 17/03/2026 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 16/03/2026 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 13/03/2026 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 12/03/2026 |
23.50
|
1,900 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 11/03/2026 |
23.90
|
11,200 | 21.90 | 24.20 | 21.90 | 0 | 0 | 0 | |
| 10/03/2026 |
23.10
|
2,700 | 21.90 | 23.10 | 21.80 | 0 | 0 | 0 | |
| 09/03/2026 |
21.80
|
4,500 | 22.50 | 22.50 | 21.80 | 0 | 0 | 0 | |
| 06/03/2026 |
23.60
|
200 | 22.90 | 23.60 | 22.90 | 0 | 0 | 0 | |
| 05/03/2026 |
23.30
|
9,400 | 22.60 | 23.30 | 22.50 | 0 | 0 | 0 | |
| 04/03/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 03/03/2026 |
25.50
|
2,700 | 23.10 | 25.50 | 23.10 | 0 | 0 | 0 | |
| 02/03/2026 |
24
|
22,200 | 22.70 | 25.80 | 20.10 | 0 | 0 | 0 | |
| 27/02/2026 |
23.40
|
3,900 | 23.10 | 23.40 | 22.90 | 0 | 0 | 0 | |
| 26/02/2026 |
23
|
1,900 | 23.10 | 23.10 | 23 | 0 | 0 | 0 | |
| 25/02/2026 |
23.60
|
400 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 24/02/2026 |
23.60
|
400 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 23/02/2026 |
23.60
|
1,700 | 24.90 | 24.90 | 23.60 | 0 | 0 | 0 | |
| 13/02/2026 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 12/02/2026 |
23
|
700 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 11/02/2026 |
23
|
200 | 26 | 26 | 23 | 0 | 0 | 0 | |
| 10/02/2026 |
22.80
|
800 | 23 | 23 | 22.70 | 0 | 0 | 0 | |
| 09/02/2026 |
22.90
|
1,500 | 23 | 23 | 22.90 | 0 | 0 | 0 | |
| 06/02/2026 |
23
|
4,700 | 25 | 25 | 23 | 0 | 0 | 0 | |
| 05/02/2026 |
25
|
300 | 26 | 26 | 25 | 0 | 0 | 0 | |
| 04/02/2026 |
22.90
|
600 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 03/02/2026 |
22.90
|
3,900 | 22.70 | 23.10 | 22.70 | 0 | 0 | 0 | |
| 02/02/2026 |
22.70
|
800 | 23 | 23 | 22.70 | 0 | 0 | 0 | |
| 30/01/2026 |
22.90
|
1,000 | 23 | 23 | 22.90 | 0 | 0 | 0 | |
| 29/01/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 28/01/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 27/01/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 26/01/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 23/01/2026 |
24.50
|
1,400 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 22/01/2026 |
24.70
|
800 | 23.50 | 24.70 | 23.50 | 0 | 0 | 0 | |
| 21/01/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 20/01/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 19/01/2026 |
24.80
|
3,300 | 24.90 | 24.90 | 24.70 | 0 | 0 | 0 | |
| 16/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/01/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/01/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 13/01/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 12/01/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 09/01/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 08/01/2026 |
25.90
|
14,800 | 23 | 26.50 | 23 | 0 | 0 | 0 | |
| 07/01/2026 |
26.70
|
7,800 | 23 | 26.70 | 23 | 0 | 0 | 0 | |
| 06/01/2026 |
24.80
|
6,800 | 23.10 | 24.80 | 23 | 0 | 0 | 0 | |
| 05/01/2026 |
24.90
|
1,800 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 31/12/2025 |
23
|
5,100 | 22.90 | 23 | 22.70 | 0 | 0 | 0 | |
| 30/12/2025 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 29/12/2025 |
26
|
5,900 | 26.30 | 26.30 | 23 | 0 | 0 | 0 | |
| 26/12/2025 |
23
|
1,800 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 25/12/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 24/12/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 23/12/2025 |
25.90
|
200 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 22/12/2025 |
23.10
|
400 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 | |
| 19/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 18/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 17/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 16/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 15/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 12/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 11/12/2025 |
26.90
|
300 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 10/12/2025 |
23.60
|
500 | 23.60 | 23.60 | 23.60 | 0 | 500 | -0.0 | |
| 09/12/2025 |
24.20
|
500 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 08/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 05/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 04/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 03/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 02/12/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 02/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 01/12/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 28/11/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 27/11/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 26/11/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 25/11/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 24/11/2025 |
23.76
|
200 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
| 21/11/2025 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 20/11/2025 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 19/11/2025 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |