| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-1 | -3.77% | 2,500 | 0 | 0 |
25
26.50
25.50
|
|
2 tháng
(2026-03-02) |
-1 | -3.77% | 2,600 | 0 | 0 |
25
26.50
25.50
|
|
3 tháng
(2026-02-02) |
-1 | -3.77% | 4,500 | 0 | 0 |
25
26.50
25.50
|
|
6 tháng
(2025-11-03) |
-0.50 | -1.92% | 19,900 | 0 | 0 |
25
27
25.50
|
|
12 tháng
(2025-05-06) |
1.87 | 7.91% | 79,300 | -100 | -0.0 |
22.12
27.88
25.50
|
|
24 tháng
(2024-05-13) |
-2.22 | -8.01% | 252,968 | 0 | 0 |
20.32
28.83
25.50
|
|
36 tháng
(2023-05-17) |
0.89 | 3.60% | 788,803 | -5,200 | -0.1 |
20.32
34.70
25.50
|
|
60 tháng
(2021-05-27) |
-1.58 | -5.85% | 1,265,934 | -5,300 | -0.1 |
20.32
34.70
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 28/11/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 27/11/2025 |
26.50
|
1,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 26/11/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 25/11/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 24/11/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 21/11/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 20/11/2025 |
26.50
|
1,100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 19/11/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 18/11/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 17/11/2025 |
26
|
2,400 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 14/11/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 13/11/2025 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 12/11/2025 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 11/11/2025 |
25.50
|
700 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 10/11/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 07/11/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 06/11/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 05/11/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 04/11/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 03/11/2025 |
26
|
1,200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 31/10/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 30/10/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 29/10/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 28/10/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 27/10/2025 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 24/10/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 23/10/2025 |
26
|
600 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 22/10/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 21/10/2025 |
25.80
|
300 | 26 | 26 | 25.80 | 0 | 0 | 0 | |
| 20/10/2025 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 17/10/2025 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 16/10/2025 |
25.60
|
700 | 25.80 | 25.80 | 25.60 | 0 | 100 | -0.0 | |
| 15/10/2025 |
25.50
|
1,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 14/10/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 13/10/2025 |
26.90
|
500 | 26.30 | 26.90 | 26.30 | 0 | 0 | 0 | |
| 10/10/2025 |
26.30
|
600 | 26.30 | 26.30 | 26.20 | 0 | 0 | 0 | |
| 09/10/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 09/10/2025 |
26
|
600 | 28.50 | 28.50 | 26 | 0 | 0 | 0 | |
| 08/10/2025 |
25.90
|
1,800 | 25.99 | 26.47 | 25.90 | 0 | 0 | 0 | |
| 07/10/2025 |
25.99
|
600 | 25.90 | 26.09 | 25.90 | 0 | 0 | 0 | |
| 06/10/2025 |
25.90
|
800 | 26.37 | 26.37 | 25.90 | 0 | 0 | 0 | |
| 03/10/2025 |
26.09
|
0 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 02/10/2025 |
26.09
|
300 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 01/10/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 30/09/2025 |
24.86
|
0 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 29/09/2025 |
25.05
|
2,100 | 24.67 | 25.05 | 24.67 | 0 | 0 | 0 | |
| 26/09/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 25/09/2025 |
24.58
|
100 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 24/09/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 23/09/2025 |
25.99
|
500 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 22/09/2025 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
| 19/09/2025 |
26.47
|
100 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
| 18/09/2025 |
24.58
|
11,400 | 26.37 | 26.37 | 24.58 | 0 | 0 | 0 | |
| 17/09/2025 |
26.37
|
200 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
| 16/09/2025 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 15/09/2025 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 12/09/2025 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 11/09/2025 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 10/09/2025 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 09/09/2025 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 08/09/2025 |
27.88
|
0 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 05/09/2025 |
27.88
|
100 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 04/09/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 03/09/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 29/08/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 28/08/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 27/08/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 26/08/2025 |
24.58
|
100 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 25/08/2025 |
24.58
|
100 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 22/08/2025 |
24.58
|
2,900 | 24.58 | 24.58 | 24.39 | 0 | 0 | 0 | |
| 21/08/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 20/08/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 19/08/2025 |
24.58
|
500 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 18/08/2025 |
24.10
|
200 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 15/08/2025 |
23.63
|
4,900 | 23.63 | 23.63 | 23.63 | 0 | 0 | 0 | |
| 14/08/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 13/08/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 12/08/2025 |
25.05
|
900 | 24.86 | 25.05 | 23.82 | 0 | 0 | 0 | |
| 11/08/2025 |
25.05
|
2,300 | 24.58 | 25.05 | 24.58 | 0 | 0 | 0 | |
| 08/08/2025 |
23.16
|
400 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
| 07/08/2025 |
23.16
|
1,400 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
| 06/08/2025 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 05/08/2025 |
24.39
|
500 | 24.29 | 24.39 | 24.29 | 0 | 0 | 0 | |
| 04/08/2025 |
23.25
|
3,100 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 01/08/2025 |
23.16
|
100 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
| 31/07/2025 |
23.16
|
100 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
| 30/07/2025 |
22.69
|
500 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 29/07/2025 |
25.43
|
100 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 28/07/2025 |
23.44
|
1,300 | 22.69 | 23.44 | 22.69 | 0 | 0 | 0 | |
| 25/07/2025 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 24/07/2025 |
23.06
|
100 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 23/07/2025 |
25.43
|
100 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 22/07/2025 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
| 21/07/2025 |
23.82
|
500 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
| 18/07/2025 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 17/07/2025 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 16/07/2025 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 15/07/2025 |
27.32
|
200 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 14/07/2025 |
26.37
|
0 | 26.37 | 26.37 | 26.37 | 0 | 0 | 0 | |
| 11/07/2025 |
26.66
|
1,100 | 23.35 | 26.66 | 23.35 | 0 | 0 | 0 | |