| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.10 | 0.42% | 14,800 | 0 | 0 |
21.50
24.50
24
|
|
2 tháng
(2026-04-13) |
-1.80 | -6.95% | 19,700 | 0 | 0 |
21.50
25.90
24
|
|
3 tháng
(2026-03-16) |
0.10 | 0.42% | 20,700 | 0 | 0 |
21.50
27
24
|
|
6 tháng
(2025-12-15) |
-1.90 | -7.31% | 50,100 | 0 | 0 |
21.50
29
24
|
|
12 tháng
(2025-06-17) |
1.70 | 7.59% | 973,500 | 0 | 0 |
21
30.90
24
|
|
24 tháng
(2024-06-24) |
2.24 | 10.24% | 1,278,514 | 0 | 0 |
17.27
30.90
24
|
|
36 tháng
(2023-06-28) |
10.42 | 76.23% | 1,383,893 | 0 | 0 |
13.68
30.90
24
|
|
60 tháng
(2021-07-08) |
9.55 | 65.65% | 1,624,208 | -11,000 | -0.3 |
9.85
30.90
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/01/2026 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/01/2026 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 08/01/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 07/01/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 06/01/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 05/01/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 31/12/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 30/12/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 29/12/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 26/12/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 25/12/2025 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 24/12/2025 |
24.80
|
4,700 | 25 | 25 | 24.80 | 0 | 0 | 0 | |
| 23/12/2025 |
25.20
|
200 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 22/12/2025 |
25.40
|
900 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 19/12/2025 |
25.50
|
1,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 18/12/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 17/12/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 16/12/2025 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 15/12/2025 |
26
|
1,200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 12/12/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 11/12/2025 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 10/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/12/2025 |
25
|
2,200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 08/12/2025 |
25.40
|
700 | 25.40 | 25.50 | 25.40 | 0 | 0 | 0 | |
| 05/12/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 04/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 03/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 02/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 01/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 28/11/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 27/11/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 26/11/2025 |
25
|
600 | 24 | 25 | 24 | 0 | 0 | 0 | |
| 25/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 24/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 21/11/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 20/11/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 19/11/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 18/11/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 17/11/2025 |
24
|
300 | 26.50 | 26.50 | 24 | 0 | 0 | 0 | |
| 14/11/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 13/11/2025 |
29
|
200 | 23.50 | 29 | 23.50 | 0 | 0 | 0 | |
| 12/11/2025 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 11/11/2025 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 10/11/2025 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 07/11/2025 |
23.10
|
100 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 06/11/2025 |
25.10
|
400 | 25.20 | 25.20 | 25.10 | 0 | 0 | 0 | |
| 05/11/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 04/11/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 03/11/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 31/10/2025 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 30/10/2025 |
29.30
|
200 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
| 29/10/2025 |
29
|
200 | 30 | 30 | 29 | 0 | 0 | 0 | |
| 28/10/2025 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 27/10/2025 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 24/10/2025 |
30.90
|
300,000 | 27 | 30.90 | 27 | 0 | 0 | 0 | |
| 23/10/2025 |
29
|
545,100 | 27 | 30.50 | 27 | 0 | 0 | 0 | |
| 22/10/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 21/10/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 20/10/2025 |
21.30
|
5,800 | 27 | 27 | 21.30 | 0 | 0 | 0 | |
| 17/10/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 16/10/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/10/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/10/2025 |
25
|
3,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 13/10/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 10/10/2025 |
25.50
|
4,200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 09/10/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 08/10/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 07/10/2025 |
25.50
|
300 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 06/10/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 03/10/2025 |
25.50
|
10,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 02/10/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 01/10/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 30/09/2025 |
25
|
2,400 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 29/09/2025 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 26/09/2025 |
25
|
4,700 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 25/09/2025 |
25
|
7,500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 24/09/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 23/09/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 22/09/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 19/09/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 18/09/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 17/09/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 16/09/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 15/09/2025 |
25
|
200 | 26 | 26 | 25 | 0 | 0 | 0 | |
| 12/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 11/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 10/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 09/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 08/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 05/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 04/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 03/09/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 29/08/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 28/08/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 27/08/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 27/08/2025 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 26/08/2025 |
21.00
|
100 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 25/08/2025 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 22/08/2025 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 21/08/2025 |
24.45
|
700 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |