| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.90 | -3.08% | 5,700 | -100 | -0.0 |
25.50
30
27.80
|
|
2 tháng
(2026-01-16) |
5.10 | 21.98% | 15,500 | 0 | 0.0 |
20.70
31.90
27.80
|
|
3 tháng
(2025-12-17) |
-7.50 | -20.95% | 23,500 | 0 | 0.0 |
19.60
35.80
27.80
|
|
6 tháng
(2025-09-18) |
1.56 | 5.84% | 36,300 | 100 | 0.0 |
19.60
35.80
27.80
|
|
12 tháng
(2025-03-24) |
-2.60 | -8.41% | 124,800 | 100 | 0.0 |
19.60
35.80
27.80
|
|
24 tháng
(2024-03-27) |
0.39 | 1.39% | 349,123 | 100 | 0.0 |
18.89
35.80
27.80
|
|
36 tháng
(2023-04-03) |
8.07 | 39.88% | 490,172 | -8,300 | -0.2 |
18.45
35.80
27.80
|
|
60 tháng
(2021-04-12) |
6.54 | 30.05% | 1,164,103 | -50,500 | -1.3 |
17.24
35.80
27.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 16/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 15/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 14/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 13/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 10/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 09/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 08/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 07/10/2025 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 06/10/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 03/10/2025 |
22.28
|
3,000 | 25.57 | 25.57 | 22.28 | 0 | 0 | 0 | |
| 02/10/2025 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 01/10/2025 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 30/09/2025 |
22.86
|
1,400 | 26.06 | 26.06 | 22.86 | 0 | 0 | 0 | |
| 29/09/2025 |
24.99
|
5,400 | 24.99 | 24.99 | 22.67 | 0 | 0 | 0 | |
| 26/09/2025 |
25.38
|
1,200 | 22.47 | 25.38 | 22.38 | 0 | 0 | 0 | |
| 25/09/2025 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 24/09/2025 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 23/09/2025 |
25.87
|
100 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 22/09/2025 |
24.22
|
1,000 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
| 19/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 18/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 17/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 16/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 15/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 12/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 11/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 10/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 09/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 08/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 05/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 04/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 03/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 29/08/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 28/08/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 27/08/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 26/08/2025 |
26.74
|
100 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 25/08/2025 |
26.93
|
2,000 | 26.16 | 26.93 | 26.16 | 0 | 0 | 0 | |
| 22/08/2025 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 21/08/2025 |
27.90
|
200 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 20/08/2025 |
25.96
|
15,400 | 26.16 | 28.67 | 25.19 | 0 | 0 | 0 | |
| 19/08/2025 |
28.87
|
100 | 28.87 | 28.87 | 28.87 | 0 | 0 | 0 | |
| 18/08/2025 |
29.06
|
0 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 15/08/2025 |
29.06
|
100 | 29.06 | 29.06 | 29.06 | 0 | 0 | 0 | |
| 14/08/2025 |
25.96
|
100 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 13/08/2025 |
24.22
|
8,900 | 24.99 | 24.99 | 24.22 | 0 | 0 | 0 | |
| 12/08/2025 |
22.38
|
100 | 22.38 | 22.38 | 22.38 | 0 | 0 | 0 | |
| 11/08/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 08/08/2025 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 07/08/2025 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 06/08/2025 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 05/08/2025 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 04/08/2025 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 01/08/2025 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 31/07/2025 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 30/07/2025 |
26.06
|
300 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 29/07/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 28/07/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 25/07/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 24/07/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 23/07/2025 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 22/07/2025 |
25.77
|
200 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 21/07/2025 |
25.96
|
100 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 18/07/2025 |
25.67
|
1,300 | 25.96 | 25.96 | 25.67 | 0 | 0 | 0 | |
| 17/07/2025 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 16/07/2025 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 15/07/2025 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 14/07/2025 |
26.45
|
100 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 11/07/2025 |
28.09
|
0 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
| 10/07/2025 |
28.09
|
100 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
| 09/07/2025 |
28.29
|
5,300 | 24.70 | 28.29 | 24.51 | 0 | 0 | 0 | |
| 08/07/2025 |
28.77
|
0 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 | |
| 07/07/2025 |
28.77
|
0 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 | |
| 04/07/2025 |
28.77
|
100 | 28.77 | 28.77 | 28.77 | 0 | 0 | 0 | |
| 03/07/2025 |
28.97
|
0 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 | |
| 02/07/2025 |
28.97
|
100 | 28.97 | 28.97 | 28.97 | 0 | 0 | 0 | |
| 01/07/2025 |
28.29
|
100 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 30/06/2025 |
28.29
|
2,100 | 25.38 | 28.29 | 24.32 | 0 | 0 | 0 | |
| 27/06/2025 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 26/06/2025 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 25/06/2025 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 24/06/2025 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 23/06/2025 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 20/06/2025 |
28.38
|
0 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 19/06/2025 |
28.97
|
600 | 27.90 | 28.97 | 27.80 | 0 | 0 | 0 | |
| 18/06/2025 |
27.71
|
300 | 25.38 | 27.71 | 25.19 | 0 | 0 | 0 | |
| 17/06/2025 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 16/06/2025 |
28.00
|
100 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
| 13/06/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/06/2025 |
27.80
|
900 | 28.00 | 28.00 | 24.22 | 0 | 0 | 0 | |
| 12/06/2025 |
28.00
|
200 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
| 11/06/2025 |
28.00
|
200 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
| 10/06/2025 |
24.91
|
1,900 | 26.40 | 28.00 | 24.91 | 0 | 0 | 0 | |
| 09/06/2025 |
26.40
|
200 | 28.00 | 28.00 | 26.40 | 0 | 0 | 0 | |
| 06/06/2025 |
26.22
|
1,500 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
| 05/06/2025 |
28.00
|
200 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
| 04/06/2025 |
24.44
|
800 | 24.44 | 25.66 | 24.44 | 0 | 0 | 0 | |
| 03/06/2025 |
25.28
|
200 | 25.28 | 25.28 | 25.28 | 0 | 0 | 0 | |
| 02/06/2025 |
25.84
|
11,600 | 25.84 | 29.31 | 25.84 | 0 | 0 | 0 | |
| 30/05/2025 |
24.44
|
1,000 | 30.90 | 30.90 | 24.44 | 0 | 0 | 0 | |
| 29/05/2025 |
24.44
|
4,200 | 24.44 | 27.15 | 24.44 | 0 | 0 | 0 | |