| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.60 | -2.44% | 6,500 | -6,000 | 0 |
24
27.10
24
|
|
2 tháng
(2026-04-13) |
-1.50 | -5.88% | 7,300 | -6,000 | 0 |
24
27.10
24
|
|
3 tháng
(2026-03-16) |
-3 | -11.11% | 13,800 | -6,000 | 0 |
24
28.80
24
|
|
6 tháng
(2025-12-15) |
-3 | -11.11% | 16,500 | -6,300 | -0.0 |
24
28.80
24
|
|
12 tháng
(2025-06-17) |
-3.35 | -12.26% | 44,300 | -6,300 | -0.0 |
24
30.83
24
|
|
24 tháng
(2024-06-24) |
-5.05 | -17.39% | 200,531 | -10,900 | -0.1 |
23.69
30.83
24
|
|
36 tháng
(2023-06-28) |
3.55 | 17.34% | 270,706 | -28,800 | -0.6 |
20.45
30.83
24
|
|
60 tháng
(2021-07-08) |
3.77 | 18.63% | 631,629 | 33,300 | 1.2 |
18.82
30.83
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 12/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 09/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 08/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 07/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 06/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 05/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 31/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 30/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 29/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 26/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 25/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 24/12/2025 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 23/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 22/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 19/12/2025 |
26.50
|
2,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 18/12/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 17/12/2025 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 16/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 15/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 12/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 11/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 10/12/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 09/12/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 08/12/2025 |
26.40
|
1,100 | 31.10 | 31.10 | 26.40 | 0 | 0 | 0 | |
| 05/12/2025 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 04/12/2025 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 03/12/2025 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 02/12/2025 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 01/12/2025 |
28.30
|
1,200 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 28/11/2025 |
28.50
|
600 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 27/11/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 26/11/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 25/11/2025 |
28.70
|
400 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 24/11/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 21/11/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 20/11/2025 |
28.70
|
0 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 19/11/2025 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 18/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 17/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 14/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 13/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 12/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 11/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 10/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 07/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 06/11/2025 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 05/11/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 04/11/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 03/11/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 31/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 30/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 29/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 28/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 27/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 24/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 23/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 22/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 21/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 20/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 17/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 16/10/2025 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 15/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 14/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 13/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 10/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 09/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 08/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 07/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 06/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 03/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 02/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 01/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 30/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 29/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 26/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 25/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 24/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 23/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 22/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 19/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 18/09/2025 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 17/09/2025 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 16/09/2025 |
28.10
|
800 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 15/09/2025: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 15/09/2025 |
28.10
|
100 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 12/09/2025 |
28.20
|
100 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 11/09/2025 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
| 10/09/2025 |
27.26
|
100 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
| 09/09/2025 |
27.26
|
200 | 25.85 | 27.26 | 25.85 | 0 | 0 | 0 | |
| 08/09/2025 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 05/09/2025 |
27.92
|
200 | 29.14 | 29.14 | 27.92 | 0 | 0 | 0 | |
| 04/09/2025 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 03/09/2025 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 29/08/2025 |
27.92
|
700 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 28/08/2025 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 27/08/2025 |
25.38
|
800 | 25.94 | 25.94 | 25.38 | 0 | 0 | 0 | |
| 26/08/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 25/08/2025 |
25.94
|
1,000 | 30.55 | 30.55 | 25.94 | 0 | 0 | 0 | |
| 22/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 21/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |