| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.20 | -0.78% | 48,200 | 0 | 0 |
24.20
26.30
24.50
|
|
2 tháng
(2026-01-12) |
0.30 | 1.20% | 93,400 | 0 | 0 |
24.20
26.30
24.50
|
|
3 tháng
(2025-12-15) |
-0.30 | -1.17% | 125,400 | 0 | 0 |
24.20
26.30
24.50
|
|
6 tháng
(2025-09-15) |
-1.20 | -4.53% | 371,400 | 0 | 0 |
24.20
29.80
24.50
|
|
12 tháng
(2025-03-18) |
0.16 | 0.62% | 724,400 | 0 | 0 |
23.38
32.13
24.50
|
|
24 tháng
(2024-03-25) |
5 | 24.66% | 1,555,093 | -100 | -0.0 |
19.86
32.13
24.50
|
|
36 tháng
(2023-03-29) |
10.13 | 66.81% | 3,003,704 | 39,100 | 0.8 |
14.27
32.13
24.50
|
|
60 tháng
(2021-04-08) |
14.25 | 129% | 4,239,221 | 58,100 | 1.1 |
10.18
32.13
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
27
|
9,500 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 14/10/2025 |
27
|
1,500 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 13/10/2025 |
27
|
1,100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 10/10/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 09/10/2025 |
27
|
400 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 08/10/2025 |
27
|
8,600 | 26.90 | 27 | 26.90 | 0 | 0 | 0 | |
| 07/10/2025 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 06/10/2025 |
26
|
10,700 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 03/10/2025 |
26.20
|
3,100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 02/10/2025 |
26.20
|
4,000 | 26.20 | 26.20 | 26.10 | 0 | 0 | 0 | |
| 01/10/2025 |
26.10
|
6,300 | 26.10 | 26.10 | 26 | 0 | 0 | 0 | |
| 30/09/2025 |
26.50
|
9,300 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 | |
| 29/09/2025 |
26.50
|
3,300 | 23.80 | 26.50 | 23.80 | 0 | 0 | 0 | |
| 26/09/2025 |
26
|
2,100 | 28.30 | 28.30 | 26 | 0 | 0 | 0 | |
| 25/09/2025 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 24/09/2025 |
26.20
|
2,500 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 23/09/2025 |
26
|
2,000 | 26.40 | 26.40 | 26 | 0 | 0 | 0 | |
| 22/09/2025 |
26.50
|
13,500 | 26.10 | 26.50 | 25.90 | 0 | 0 | 0 | |
| 19/09/2025 |
26.50
|
11,100 | 29.80 | 29.80 | 26.50 | 0 | 0 | 0 | |
| 18/09/2025 |
28.90
|
1,300 | 26.10 | 28.90 | 26.10 | 0 | 0 | 0 | |
| 17/09/2025 |
26
|
8,700 | 26.50 | 30 | 26 | 0 | 0 | 0 | |
| 16/09/2025 |
26
|
7,400 | 26.20 | 26.20 | 26 | 0 | 0 | 0 | |
| 15/09/2025 |
26.50
|
1,500 | 26 | 26.50 | 26 | 0 | 0 | 0 | |
| 12/09/2025 |
29.90
|
4,200 | 26.20 | 29.90 | 26.20 | 0 | 0 | 0 | |
| 11/09/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 10/09/2025 |
26.20
|
4,100 | 28.50 | 28.50 | 26.20 | 0 | 0 | 0 | |
| 09/09/2025 |
26.20
|
7,300 | 24.40 | 26.20 | 24.40 | 0 | 0 | 0 | |
| 08/09/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 05/09/2025 |
28.30
|
6,700 | 24.80 | 28.30 | 24.80 | 0 | 0 | 0 | |
| 04/09/2025 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
| 03/09/2025 |
26.50
|
13,000 | 26 | 26.50 | 26 | 0 | 0 | 0 | |
| 29/08/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/08/2025 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 28/08/2025 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 27/08/2025 |
28.86
|
100 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
| 26/08/2025 |
26.06
|
2,900 | 25.87 | 26.73 | 25.87 | 0 | 0 | 0 | |
| 25/08/2025 |
28.76
|
100 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
| 22/08/2025 |
26.06
|
5,100 | 25.29 | 26.06 | 25.29 | 0 | 0 | 0 | |
| 21/08/2025 |
26.54
|
200 | 28.86 | 28.86 | 26.54 | 0 | 0 | 0 | |
| 20/08/2025 |
26.06
|
5,900 | 25.19 | 26.06 | 25.19 | 0 | 0 | 0 | |
| 19/08/2025 |
27.02
|
100 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
| 18/08/2025 |
25.58
|
2,000 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 15/08/2025 |
26.06
|
3,400 | 25.58 | 26.06 | 25.19 | 0 | 0 | 0 | |
| 14/08/2025 |
25.19
|
36,600 | 25.87 | 25.87 | 25.09 | 0 | 0 | 0 | |
| 13/08/2025 |
26.06
|
400 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 12/08/2025 |
26.06
|
1,100 | 27.70 | 27.70 | 26.06 | 0 | 0 | 0 | |
| 11/08/2025 |
27.02
|
1,800 | 23.65 | 28.95 | 23.65 | 0 | 0 | 0 | |
| 08/08/2025 |
29.82
|
3,100 | 23.74 | 29.82 | 23.45 | 0 | 0 | 0 | |
| 07/08/2025 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 06/08/2025 |
26.45
|
900 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 05/08/2025 |
27.02
|
2,500 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
| 04/08/2025 |
27.02
|
13,000 | 30.79 | 30.79 | 27.02 | 0 | 0 | 0 | |
| 01/08/2025 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 31/07/2025 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 30/07/2025 |
26.83
|
5,000 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 29/07/2025 |
25.19
|
12,900 | 22.87 | 26.06 | 22.87 | 0 | 0 | 0 | |
| 28/07/2025 |
25.58
|
9,100 | 25.96 | 25.96 | 25.19 | 0 | 0 | 0 | |
| 25/07/2025 |
25.19
|
10,900 | 25.87 | 25.87 | 25.19 | 0 | 0 | 0 | |
| 24/07/2025 |
25.48
|
13,500 | 25.87 | 25.87 | 23.36 | 0 | 0 | 0 | |
| 23/07/2025 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 22/07/2025 |
25.77
|
129,000 | 26.06 | 26.06 | 25.77 | 0 | 0 | 0 | |
| 21/07/2025 |
25.87
|
100 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 18/07/2025 |
26.35
|
1,400 | 25.09 | 26.35 | 25.09 | 0 | 0 | 0 | |
| 17/07/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 16/07/2025 |
26.45
|
14,000 | 22.87 | 26.54 | 22.87 | 0 | 0 | 0 | |
| 15/07/2025 |
26.06
|
1,100 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 14/07/2025 |
26.54
|
200 | 25.09 | 26.54 | 25.09 | 0 | 0 | 0 | |
| 11/07/2025 |
26.54
|
100 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 10/07/2025 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 09/07/2025 |
26.54
|
100 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 08/07/2025 |
26.54
|
1,500 | 26.06 | 26.54 | 26.06 | 0 | 0 | 0 | |
| 07/07/2025 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 04/07/2025 |
26.35
|
200 | 26.06 | 26.35 | 26.06 | 0 | 0 | 0 | |
| 03/07/2025 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 02/07/2025 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 01/07/2025 |
26.06
|
200 | 26.54 | 26.54 | 26.06 | 0 | 0 | 0 | |
| 30/06/2025 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 27/06/2025 |
26.06
|
100 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 26/06/2025 |
26.06
|
200 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 25/06/2025 |
26.25
|
500 | 26.54 | 26.54 | 24.80 | 0 | 0 | 0 | |
| 24/06/2025 |
25.09
|
1,100 | 25.58 | 26.54 | 25.09 | 0 | 0 | 0 | |
| 23/06/2025 |
26.54
|
200 | 28.76 | 28.76 | 26.54 | 0 | 0 | 0 | |
| 20/06/2025 |
25.19
|
1,000 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 19/06/2025 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 18/06/2025 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 17/06/2025 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 16/06/2025 |
25.58
|
0 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 13/06/2025 |
26.06
|
200 | 25.09 | 26.06 | 25.09 | 0 | 0 | 0 | |
| 12/06/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 11/06/2025 |
25.67
|
1,000 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 10/06/2025 |
28.47
|
5,500 | 25.19 | 28.47 | 25.19 | 0 | 0 | 0 | |
| 09/06/2025 |
25.29
|
5,100 | 25.19 | 25.29 | 25.19 | 0 | 0 | 0 | |
| 06/06/2025 |
27.51
|
100 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
| 05/06/2025 |
28.86
|
100 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
| 04/06/2025 |
25.09
|
400 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
| 03/06/2025 |
26.06
|
200 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 02/06/2025 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 30/05/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 30/05/2025 |
26.54
|
0 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 29/05/2025 |
26.54
|
800 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 28/05/2025 |
26.91
|
1,100 | 26.91 | 26.91 | 26.91 | 0 | 0 | 0 | |
| 27/05/2025 |
26.82
|
200 | 27.01 | 27.01 | 26.82 | 0 | 0 | 0 | |