| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.50 | 2.18% | 3,600 | 0 | 0 |
22.90
24
23.40
|
|
2 tháng
(2026-07-13) |
-0.60 | -2.50% | 82,300 | 0 | 0 |
20.50
24.90
23.40
|
|
3 tháng
(2026-06-15) |
-2.10 | -8.24% | 83,800 | 0 | 0 |
20.50
25.50
23.40
|
|
6 tháng
(2026-03-16) |
1.73 | 8% | 104,200 | 500 | 0 |
20.50
30.69
23.40
|
|
12 tháng
(2025-09-16) |
-6.57 | -21.93% | 137,200 | 3,500 | 0.1 |
20.50
32.14
23.40
|
|
24 tháng
(2024-09-23) |
0.61 | 2.66% | 444,928 | 13,800 | 0.3 |
18.25
47
23.40
|
|
36 tháng
(2023-09-27) |
6.48 | 38.27% | 1,022,415 | 33,000 | 0.8 |
14.03
47
23.40
|
|
60 tháng
(2021-10-07) |
10.94 | 87.75% | 1,704,433 | 32,700 | 0.7 |
9.18
47
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 15/04/2026 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 14/04/2026 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 13/04/2026 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 10/04/2026 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 09/04/2026 |
24.93
|
100 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 08/04/2026 |
29.28
|
500 | 29.18 | 29.28 | 29.18 | 500 | 0 | 0 | |
| 07/04/2026 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 06/04/2026 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 03/04/2026 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 02/04/2026 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 01/04/2026 |
26.44
|
3,000 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 31/03/2026 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 30/03/2026 |
25.03
|
400 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 27/03/2026 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 26/03/2026 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 25/03/2026 |
25.03
|
100 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 24/03/2026 |
21.82
|
5,200 | 21.91 | 21.91 | 21.82 | 0 | 0 | 0 | |
| 23/03/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 23/03/2026 |
25.59
|
2,200 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 20/03/2026 |
30.69
|
5,200 | 27.08 | 30.69 | 27.08 | 0 | 0 | 0 | |
| 19/03/2026 |
27.08
|
300 | 28.26 | 28.26 | 26.99 | 0 | 0 | 0 | |
| 18/03/2026 |
24.83
|
100 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 17/03/2026 |
24.83
|
100 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 16/03/2026 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 13/03/2026 |
21.67
|
100 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 12/03/2026 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 11/03/2026 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 10/03/2026 |
25.19
|
100 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 09/03/2026 |
22.03
|
2,000 | 22.57 | 22.57 | 22.03 | 0 | 0 | 0 | |
| 06/03/2026 |
25.73
|
0 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |
| 05/03/2026 |
25.73
|
0 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |
| 04/03/2026 |
25.73
|
100 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |
| 03/03/2026 |
25.73
|
100 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |
| 02/03/2026 |
22.57
|
200 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 27/02/2026 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 26/02/2026 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 25/02/2026 |
22.57
|
300 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 24/02/2026 |
26.54
|
3,400 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 23/02/2026 |
31.15
|
100 | 31.15 | 31.15 | 31.15 | 0 | 0 | 0 | |
| 13/02/2026 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 12/02/2026 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 11/02/2026 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 10/02/2026 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 09/02/2026 |
27.08
|
100 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 06/02/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 05/02/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 04/02/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 03/02/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 02/02/2026 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 30/01/2026 |
26.99
|
700 | 23.83 | 26.99 | 23.83 | 0 | 0 | 0 | |
| 29/01/2026 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 28/01/2026 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 27/01/2026 |
27.81
|
100 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 26/01/2026 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
| 23/01/2026 |
25.28
|
300 | 25.37 | 25.37 | 25.28 | 0 | 0 | 0 | |
| 22/01/2026 |
27.90
|
200 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 21/01/2026 |
26.72
|
1,200 | 24.19 | 26.72 | 24.19 | 0 | 0 | 0 | |
| 20/01/2026 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 19/01/2026 |
26.72
|
2,000 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 16/01/2026 |
26.63
|
700 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 15/01/2026 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 14/01/2026 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
| 13/01/2026 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 2,000 | 0 | 0.1 | |
| 12/01/2026 |
27.26
|
16,300 | 30.06 | 30.06 | 27.26 | 0 | 0 | 0 | |
| 09/01/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 08/01/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 07/01/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 06/01/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 05/01/2026 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 31/12/2025 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 30/12/2025 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 29/12/2025 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 26/12/2025 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 25/12/2025 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 24/12/2025 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 23/12/2025 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 22/12/2025 |
32.05
|
100 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 19/12/2025 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 18/12/2025 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 17/12/2025 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 16/12/2025 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 15/12/2025 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 12/12/2025 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 11/12/2025 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 10/12/2025 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 09/12/2025 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 08/12/2025 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 05/12/2025 |
32.05
|
500 | 32.05 | 32.05 | 32.05 | 300 | 0 | 0.0 | |
| 04/12/2025 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 03/12/2025 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 02/12/2025 |
32.05
|
0 | 32.05 | 32.05 | 32.05 | 0 | 0 | 0 | |
| 01/12/2025 |
32.05
|
200 | 32.05 | 32.05 | 32.05 | 200 | 0 | 0.0 | |
| 28/11/2025 |
32.05
|
500 | 32.05 | 32.05 | 32.05 | 500 | 0 | 0.0 | |
| 27/11/2025 |
32.14
|
0 | 32.14 | 32.14 | 32.14 | 0 | 0 | 0 | |
| 26/11/2025 |
32.14
|
0 | 32.14 | 32.14 | 32.14 | 0 | 0 | 0 | |
| 25/11/2025 |
32.14
|
100 | 32.14 | 32.14 | 32.14 | 0 | 0 | 0 | |
| 24/11/2025 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 21/11/2025 |
29.97
|
0 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 20/11/2025 |
29.97
|
100 | 29.97 | 29.97 | 29.97 | 0 | 0 | 0 | |
| 19/11/2025 |
29.79
|
0 | 29.79 | 29.79 | 29.79 | 0 | 0 | 0 | |