| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-5.65 | -18.46% | 1,100 | 0 | 0 |
24.95
34.50
24.95
|
|
2 tháng
(2026-07-20) |
-7.95 | -24.16% | 1,600 | -300 | -0.0 |
24.95
34.50
24.95
|
|
3 tháng
(2026-06-22) |
-6.55 | -20.79% | 1,900 | -300 | -0.0 |
24.95
34.50
24.95
|
|
6 tháng
(2026-03-23) |
-7.05 | -22.03% | 29,200 | -400 | -0.0 |
24.95
35
24.95
|
|
12 tháng
(2025-09-23) |
-8.11 | -24.54% | 87,200 | 300 | 0.0 |
24.26
38.26
24.95
|
|
24 tháng
(2024-09-30) |
-2.09 | -7.74% | 324,500 | -4,600 | -0.2 |
23.11
40.99
24.95
|
|
36 tháng
(2023-10-04) |
-3.41 | -12.02% | 455,100 | -6,000 | -0.2 |
22.11
45.84
24.95
|
|
60 tháng
(2021-10-14) |
-11.29 | -31.16% | 1,246,700 | -30,320 | -19.7 |
21.09
64.25
24.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/05/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 30/04/2026 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 29/04/2026 |
34.50
|
0 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 28/04/2026 |
34.50
|
100 | 34.50 | 34.50 | 34.50 | 0 | 0 | 0 | |
| 27/04/2026 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 24/04/2026 |
34.95
|
0 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 | |
| 23/04/2026 |
34.95
|
0 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 | |
| 22/04/2026 |
34.95
|
0 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 | |
| 21/04/2026 |
34.95
|
600 | 34.95 | 34.95 | 34.95 | 0 | 0 | 0 | |
| 20/04/2026 |
34.95
|
200 | 33 | 34.95 | 33 | 0 | 0 | 0 | |
| 17/04/2026 |
32.70
|
0 | 32.70 | 32.70 | 32.70 | 0 | 0 | 0 | |
| 16/04/2026 |
32.70
|
100 | 32.70 | 32.70 | 32.70 | 0 | 100 | -0.0 | |
| 15/04/2026 |
35
|
0 | 35 | 35 | 35 | 0 | 0 | 0 | |
| 14/04/2026 |
35
|
8,000 | 33.30 | 35 | 33.30 | 0 | 0 | 0 | |
| 13/04/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 10/04/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 09/04/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 08/04/2026 |
33.30
|
0 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 07/04/2026 |
33.30
|
100 | 33.30 | 33.30 | 33.30 | 0 | 0 | 0 | |
| 06/04/2026 |
33.30
|
2,300 | 33.30 | 33.30 | 33.25 | 0 | 0 | 0 | |
| 03/04/2026 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 | |
| 02/04/2026 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 | |
| 01/04/2026 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 | |
| 31/03/2026 |
33.25
|
0 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 | |
| 30/03/2026 |
33.25
|
100 | 33.25 | 33.25 | 33.25 | 0 | 0 | 0 | |
| 27/03/2026 |
31.10
|
100 | 31.10 | 31.10 | 31.10 | 0 | 0 | 0 | |
| 26/03/2026 |
31
|
200 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 25/03/2026 |
32
|
0 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 24/03/2026 |
32
|
100 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 23/03/2026 |
32
|
200 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 20/03/2026 |
32
|
300 | 32 | 32 | 32 | 0 | 0 | 0 | |
| 19/03/2026 |
33.60
|
100 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 18/03/2026 |
36
|
600 | 33.80 | 36 | 33.80 | 0 | 0 | 0 | |
| 17/03/2026 |
36.25
|
0 | 36.25 | 36.25 | 36.25 | 0 | 0 | 0 | |
| 16/03/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/03/2026 |
36.25
|
200 | 36.25 | 36.25 | 36.25 | 0 | 0 | 0 | |
| 13/03/2026 |
35.25
|
200 | 35.35 | 35.35 | 35.25 | 0 | 0 | 0 | |
| 12/03/2026 |
33.06
|
0 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
| 11/03/2026 |
33.06
|
100 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
| 10/03/2026 |
33.99
|
1,100 | 34.03 | 34.03 | 33.99 | 0 | 0 | 0 | |
| 09/03/2026 |
35.78
|
0 | 35.78 | 35.78 | 35.78 | 0 | 0 | 0 | |
| 06/03/2026 |
35.78
|
0 | 35.78 | 35.78 | 35.78 | 0 | 0 | 0 | |
| 05/03/2026 |
35.78
|
400 | 35.88 | 35.88 | 35.78 | 0 | 0 | 0 | |
| 04/03/2026 |
33.55
|
200 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 | |
| 03/03/2026 |
33.55
|
100 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 | |
| 02/03/2026 |
33.06
|
0 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
| 27/02/2026 |
33.06
|
0 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
| 26/02/2026 |
33.06
|
500 | 34.42 | 34.42 | 33.06 | 0 | 0 | 0 | |
| 25/02/2026 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
| 24/02/2026 |
35.40
|
0 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
| 23/02/2026 |
35.40
|
100 | 35.40 | 35.40 | 35.40 | 0 | 0 | 0 | |
| 20/02/2026 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 19/02/2026 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 18/02/2026 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 17/02/2026 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 16/02/2026 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 13/02/2026 |
34.47
|
800 | 31.65 | 34.47 | 31.65 | 0 | 0 | 0 | |
| 12/02/2026 |
34.03
|
100 | 34.03 | 34.03 | 34.03 | 0 | 0 | 0 | |
| 11/02/2026 |
33.45
|
700 | 31.21 | 33.45 | 31.17 | 0 | 0 | 0 | |
| 10/02/2026 |
33.50
|
100 | 33.50 | 33.50 | 33.50 | 0 | 0 | 0 | |
| 09/02/2026 |
33.55
|
100 | 33.55 | 33.55 | 33.55 | 0 | 0 | 0 | |
| 06/02/2026 |
33.55
|
200 | 33.06 | 33.55 | 33.06 | 0 | 0 | 0 | |
| 05/02/2026 |
33.06
|
0 | 33.06 | 33.06 | 33.06 | 0 | 0 | 0 | |
| 04/02/2026 |
33.06
|
200 | 31.31 | 33.06 | 31.31 | 100 | 0 | 0.0 | |
| 03/02/2026 |
31.21
|
1,400 | 33.16 | 33.16 | 31.21 | 0 | 100 | -0.0 | |
| 02/02/2026 |
33.16
|
2,400 | 33.16 | 33.16 | 32.67 | 500 | 0 | 0.0 | |
| 30/01/2026 |
33.16
|
4,100 | 35.59 | 35.59 | 33.11 | 0 | 0 | 0 | |
| 29/01/2026 |
35.59
|
4,100 | 40.84 | 40.84 | 35.59 | 0 | 0 | 0 | |
| 28/01/2026 |
38.26
|
6,100 | 38.26 | 38.26 | 35.98 | 0 | 0 | 0 | |
| 27/01/2026 |
35.78
|
5,200 | 35.78 | 35.78 | 32.58 | 0 | 0 | 0 | |
| 26/01/2026 |
33.45
|
4,300 | 32.38 | 33.45 | 32.38 | 0 | 0 | 0 | |
| 23/01/2026 |
31.26
|
100 | 31.26 | 31.26 | 31.26 | 0 | 0 | 0 | |
| 22/01/2026 |
31.07
|
100 | 31.07 | 31.07 | 31.07 | 0 | 0 | 0 | |
| 21/01/2026 |
31.21
|
100 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |
| 20/01/2026 |
29.37
|
200 | 29.46 | 29.46 | 29.37 | 0 | 0 | 0 | |
| 19/01/2026 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 16/01/2026 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 15/01/2026 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 14/01/2026 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 13/01/2026 |
29.17
|
0 | 29.17 | 29.17 | 29.17 | 0 | 0 | 0 | |
| 12/01/2026 |
29.17
|
200 | 28.98 | 29.17 | 28.98 | 0 | 0 | 0 | |
| 09/01/2026 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 08/01/2026 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 07/01/2026 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 06/01/2026 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 05/01/2026 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 02/01/2026 |
33.16
|
4,100 | 35.59 | 35.59 | 33.11 | 0 | 0 | 0 | |
| 01/01/2026 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 31/12/2025 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 30/12/2025 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 29/12/2025 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 26/12/2025 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 25/12/2025 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 24/12/2025 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 23/12/2025 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 22/12/2025 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 19/12/2025 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 18/12/2025 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 17/12/2025 |
28.98
|
0 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 16/12/2025 |
28.98
|
100 | 28.98 | 28.98 | 28.98 | 0 | 0 | 0 | |
| 15/12/2025 |
29.27
|
0 | 29.27 | 29.27 | 29.27 | 0 | 0 | 0 | |