| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-3.82 | -12.40% | 7,800 | 0 | 0 |
21.20
30.82
27
|
|
2 tháng
(2026-04-20) |
5.81 | 27.41% | 11,400 | 0 | 0 |
20.23
30.82
27
|
|
3 tháng
(2026-03-19) |
0.22 | 0.83% | 19,000 | 0 | 0 |
20.23
32.36
27
|
|
6 tháng
(2025-12-19) |
-7.48 | -21.70% | 42,500 | 0 | 0.0 |
18.88
34.48
27
|
|
12 tháng
(2025-06-23) |
-0.34 | -1.25% | 92,400 | 100 | 0.0 |
18.88
34.48
27
|
|
24 tháng
(2024-06-27) |
2.71 | 11.16% | 272,521 | 100 | 0.0 |
18.20
34.48
27
|
|
36 tháng
(2023-07-03) |
4.89 | 22.14% | 437,728 | 100 | 0.0 |
18.20
34.48
27
|
|
60 tháng
(2021-07-13) |
5.78 | 27.25% | 1,118,736 | -57,600 | -1.6 |
16.60
34.48
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 10/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 09/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 08/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 07/10/2025 |
26.87
|
100 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 06/10/2025 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 03/10/2025 |
21.46
|
3,000 | 24.63 | 24.63 | 21.46 | 0 | 0 | 0 | |
| 02/10/2025 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 01/10/2025 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 30/09/2025 |
22.02
|
1,400 | 25.10 | 25.10 | 22.02 | 0 | 0 | 0 | |
| 29/09/2025 |
24.07
|
5,400 | 24.07 | 24.07 | 21.84 | 0 | 0 | 0 | |
| 26/09/2025 |
24.45
|
1,200 | 21.65 | 24.45 | 21.56 | 0 | 0 | 0 | |
| 25/09/2025 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 24/09/2025 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 23/09/2025 |
24.91
|
100 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 22/09/2025 |
23.33
|
1,000 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 19/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 18/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 17/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 16/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 15/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 12/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 11/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 10/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 09/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 08/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 05/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 04/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 03/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 29/08/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 28/08/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 27/08/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 26/08/2025 |
25.75
|
100 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |