| 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 | 0% | 300 | 0 | 0 |
26.50
26.50
26.50
|
|
2 tháng
(2026-01-15) |
0.50 | 1.92% | 3,300 | 0 | 0 |
25.50
26.50
26.50
|
|
3 tháng
(2025-12-16) |
0.50 | 1.92% | 9,000 | 0 | 0 |
25.50
27
26.50
|
|
6 tháng
(2025-09-17) |
0.13 | 0.48% | 39,800 | -100 | -0.0 |
24.58
27
26.50
|
|
12 tháng
(2025-03-21) |
1.83 | 7.41% | 94,000 | -100 | -0.0 |
20.32
27.88
26.50
|
|
24 tháng
(2024-03-26) |
0.03 | 0.11% | 286,616 | 0 | 0 |
20.32
29.51
26.50
|
|
36 tháng
(2023-04-03) |
4.43 | 20.07% | 823,252 | -5,200 | -0.1 |
20.32
34.70
26.50
|
|
60 tháng
(2021-04-12) |
-2.02 | -7.07% | 1,264,409 | -5,300 | -0.1 |
20.32
34.70
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 10/07/2025 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 09/07/2025 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 08/07/2025 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 07/07/2025 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 04/07/2025 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 03/07/2025 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 02/07/2025 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 01/07/2025 |
27.41
|
0 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 30/06/2025 |
27.41
|
200 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 27/06/2025 |
26.94
|
300 | 26.94 | 26.94 | 26.94 | 0 | 0 | 0 | |
| 26/06/2025 |
27.13
|
100 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 25/06/2025 |
25.71
|
2,700 | 26.28 | 27.60 | 25.71 | 0 | 0 | 0 | |
| 24/06/2025 |
26.56
|
2,000 | 23.16 | 26.56 | 23.16 | 0 | 0 | 0 | |
| 23/06/2025 |
23.16
|
100 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
| 20/06/2025 |
23.54
|
200 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
| 19/06/2025 |
22.31
|
1,500 | 22.50 | 22.50 | 22.31 | 0 | 0 | 0 | |
| 18/06/2025 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 17/06/2025 |
22.12
|
2,600 | 21.74 | 22.21 | 21.74 | 0 | 0 | 0 | |
| 16/06/2025 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 13/06/2025 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 12/06/2025 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 11/06/2025 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 10/06/2025 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 09/06/2025 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 06/06/2025 |
24.48
|
200 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 05/06/2025 |
22.31
|
300 | 22.31 | 22.31 | 22.31 | 0 | 0 | 0 | |
| 04/06/2025 |
22.31
|
700 | 22.50 | 22.50 | 22.21 | 0 | 0 | 0 | |
| 03/06/2025 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 02/06/2025 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 30/05/2025 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 29/05/2025 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 28/05/2025 |
23.44
|
800 | 24.29 | 24.29 | 23.44 | 0 | 0 | 0 | |