| 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) |
-0.70 | -2.80% | 1,800 | 0 | 0 |
24.30
25
24.30
|
|
2 tháng
(2026-04-20) |
-1.20 | -4.71% | 15,500 | 0 | 0 |
22
25.50
24.30
|
|
3 tháng
(2026-03-19) |
-2.20 | -8.30% | 17,400 | 0 | 0 |
22
26.50
24.30
|
|
6 tháng
(2025-12-19) |
-2.20 | -8.30% | 25,600 | 0 | 0 |
22
27
24.30
|
|
12 tháng
(2025-06-23) |
1.14 | 4.93% | 84,100 | -100 | -0.0 |
22
27.88
24.30
|
|
24 tháng
(2024-06-27) |
-0.20 | -0.83% | 176,053 | 0 | 0 |
20.32
28.83
24.30
|
|
36 tháng
(2023-07-03) |
-1.13 | -4.46% | 753,558 | -2,900 | -0.1 |
20.32
34.70
24.30
|
|
60 tháng
(2021-07-13) |
-3.93 | -13.92% | 1,266,034 | -5,300 | -0.1 |
20.32
34.70
24.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/01/2026 |
26.20
|
400 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 15/01/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 14/01/2026 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 13/01/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 12/01/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 09/01/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 08/01/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 07/01/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 06/01/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 05/01/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 31/12/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 30/12/2025 |
26
|
4,200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 29/12/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 26/12/2025 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 25/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 24/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 23/12/2025 |
27
|
400 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 22/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 19/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 18/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 17/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 16/12/2025 |
26
|
800 | 27.40 | 27.40 | 26 | 0 | 0 | 0 | |
| 15/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 12/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 11/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 10/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 09/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 08/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 05/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 04/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 03/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 02/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 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 | |