| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-3.90 | -14.50% | 4,300 | 0 | 0 |
22.80
26.90
23
|
|
2 tháng
(2026-06-01) |
-1.40 | -5.74% | 8,300 | 0 | 0 |
22.80
27.10
23
|
|
3 tháng
(2026-05-04) |
2.29 | 11.06% | 13,400 | 0 | 0 |
20.71
30.82
23
|
|
6 tháng
(2026-02-02) |
-3.01 | -11.56% | 31,800 | 0 | 0.0 |
20.23
32.36
23
|
|
12 tháng
(2025-08-05) |
-2.10 | -8.37% | 87,100 | 100 | 0.0 |
18.88
34.48
23
|
|
24 tháng
(2024-08-12) |
2.02 | 9.62% | 217,021 | 100 | 0.0 |
18.20
34.48
23
|
|
36 tháng
(2023-08-16) |
1.14 | 5.20% | 440,828 | 100 | 0.0 |
18.20
34.48
23
|
|
60 tháng
(2021-08-26) |
1 | 4.57% | 1,092,534 | -62,800 | -1.7 |
16.60
34.48
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/03/2026 |
24.56
|
600 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 09/03/2026 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 06/03/2026 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 05/03/2026 |
28.90
|
100 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 04/03/2026 |
25.53
|
100 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 03/03/2026 |
27.93
|
2,800 | 22.25 | 27.93 | 22.25 | 0 | 0 | 0 | |
| 02/03/2026 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 27/02/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 26/02/2026 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 25/02/2026 |
27.16
|
0 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 | |
| 24/02/2026 |
27.26
|
1,000 | 27.16 | 27.26 | 27.16 | 0 | 100 | -0.0 | |
| 23/02/2026 |
28.13
|
300 | 29.86 | 29.86 | 24.08 | 0 | 0 | 0 | |
| 13/02/2026 |
30.15
|
500 | 24.08 | 30.25 | 24.08 | 0 | 0 | 0 | |
| 12/02/2026 |
28.51
|
200 | 24.56 | 28.51 | 24.56 | 100 | 0 | 0.0 | |
| 11/02/2026 |
30.73
|
300 | 24.08 | 30.73 | 24.08 | 0 | 0 | 0 | |
| 10/02/2026 |
28.42
|
200 | 25.04 | 28.42 | 25.04 | 0 | 0 | 0 | |
| 09/02/2026 |
25.43
|
100 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 06/02/2026 |
25.62
|
100 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 05/02/2026 |
25.62
|
300 | 25.62 | 25.62 | 25.62 | 0 | 0 | 0 | |
| 04/02/2026 |
26.39
|
300 | 24.08 | 26.39 | 24.08 | 0 | 0 | 0 | |
| 03/02/2026 |
28.80
|
200 | 24.08 | 28.80 | 24.08 | 0 | 0 | 0 | |
| 02/02/2026 |
26.01
|
300 | 24.08 | 28.90 | 24.08 | 0 | 0 | 0 | |
| 30/01/2026 |
25.53
|
100 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 29/01/2026 |
22.25
|
4,500 | 22.25 | 22.35 | 22.25 | 0 | 0 | 0 | |
| 28/01/2026 |
22.25
|
200 | 21.19 | 22.25 | 21.19 | 0 | 0 | 0 | |
| 27/01/2026 |
20.52
|
200 | 23.89 | 23.89 | 20.52 | 0 | 0 | 0 | |
| 26/01/2026 |
26.97
|
300 | 24.08 | 26.97 | 20.61 | 0 | 0 | 0 | |
| 23/01/2026 |
24.08
|
500 | 24.18 | 24.18 | 24.08 | 0 | 0 | 0 | |
| 22/01/2026 |
27.36
|
200 | 21.67 | 27.36 | 21.67 | 0 | 0 | 0 | |
| 21/01/2026 |
21.38
|
600 | 24.27 | 24.37 | 21.38 | 0 | 0 | 0 | |
| 20/01/2026 |
21.19
|
0 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 | |
| 19/01/2026 |
19.94
|
200 | 22.44 | 22.44 | 19.94 | 0 | 0 | 0 | |
| 16/01/2026 |
22.35
|
500 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
| 15/01/2026 |
20.42
|
200 | 24.08 | 24.08 | 20.42 | 0 | 0 | 0 | |
| 14/01/2026 |
25.91
|
200 | 21.77 | 25.91 | 21.77 | 0 | 0 | 0 | |
| 13/01/2026 |
21.29
|
200 | 25.04 | 25.04 | 21.29 | 0 | 0 | 0 | |
| 12/01/2026 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 09/01/2026 |
25.04
|
400 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 08/01/2026 |
25.33
|
300 | 22.35 | 25.33 | 22.35 | 0 | 0 | 0 | |
| 07/01/2026 |
22.25
|
200 | 22.35 | 22.35 | 22.25 | 0 | 0 | 0 | |
| 06/01/2026 |
18.88
|
200 | 25.04 | 25.04 | 18.88 | 0 | 0 | 0 | |
| 05/01/2026 |
21.87
|
100 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
| 31/12/2025 |
24.08
|
0 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 30/12/2025 |
24.08
|
100 | 24.08 | 24.08 | 24.08 | 0 | 0 | 0 | |
| 29/12/2025 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 26/12/2025 |
25.91
|
5,000 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 25/12/2025 |
29.38
|
1,000 | 39.59 | 39.59 | 29.38 | 0 | 0 | 0 | |
| 24/12/2025 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
| 23/12/2025 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
| 22/12/2025 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
| 19/12/2025 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
| 18/12/2025 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
| 17/12/2025 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
| 16/12/2025 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
| 15/12/2025 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
| 12/12/2025 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
| 11/12/2025 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
| 10/12/2025 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
| 09/12/2025 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
| 08/12/2025 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
| 05/12/2025 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
| 04/12/2025 |
34.48
|
100 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
| 03/12/2025 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 02/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/12/2025 |
30.05
|
100 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 01/12/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 28/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 27/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 26/11/2025 |
29.86
|
100 | 29.86 | 29.86 | 29.86 | 100 | 0 | 0.0 | |
| 25/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 24/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 21/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 20/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 19/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 18/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 17/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 14/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 13/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 12/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 11/11/2025 |
29.86
|
100 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 10/11/2025 |
26.78
|
100 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 07/11/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 06/11/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 05/11/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 04/11/2025 |
26.78
|
100 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 03/11/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 31/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 30/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 29/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 28/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 27/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 24/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 23/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 22/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 21/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 20/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 17/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 16/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 15/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 14/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 13/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |