| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
8.90 | 29.67% | 6,200 | 4,100 | 0 |
30
38.90
38.90
|
|
2 tháng
(2026-05-29) |
8.90 | 29.67% | 6,600 | 4,100 | 0 |
30
38.90
38.90
|
|
3 tháng
(2026-04-29) |
12.49 | 47.30% | 17,500 | 5,100 | 0 |
24.09
38.90
38.90
|
|
6 tháng
(2026-01-29) |
11.29 | 40.91% | 29,400 | 4,700 | -0.0 |
24.09
38.90
38.90
|
|
12 tháng
(2025-08-04) |
13.13 | 50.98% | 56,400 | 3,500 | -0.0 |
22.09
38.90
38.90
|
|
24 tháng
(2024-08-07) |
16.37 | 72.68% | 140,795 | 2,400 | -0.1 |
20.02
38.90
38.90
|
|
36 tháng
(2023-08-14) |
21.05 | 117.93% | 200,242 | 3,000 | -0.1 |
15.10
38.90
38.90
|
|
60 tháng
(2021-08-23) |
25.11 | 182.17% | 470,372 | -3,825 | -0.2 |
13.07
38.90
38.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/03/2026 |
26.99
|
1,200 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 04/03/2026 |
29.89
|
300 | 29.99 | 29.99 | 29.89 | 0 | 0 | 0 | |
| 03/03/2026 |
31.92
|
1,400 | 30.95 | 31.92 | 30.95 | 0 | 100 | -0.0 | |
| 02/03/2026 |
30.76
|
200 | 30.76 | 30.76 | 30.76 | 0 | 100 | -0.0 | |
| 27/02/2026 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 400 | 100 | 0.0 | |
| 26/02/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 26/02/2026 |
28.05
|
500 | 30.95 | 31.15 | 28.05 | 0 | 0 | 0 | |
| 25/02/2026 |
28.34
|
0 | 28.34 | 28.34 | 28.34 | 0 | 100 | -0.0 | |
| 24/02/2026 |
28.34
|
1,800 | 31.47 | 34.60 | 28.34 | 0 | 100 | -0.0 | |
| 23/02/2026 |
31.47
|
2,700 | 30.37 | 31.47 | 29.35 | 0 | 0 | 0 | |
| 13/02/2026 |
28.62
|
1,300 | 30.09 | 30.37 | 28.62 | 0 | 0 | 0 | |
| 12/02/2026 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 11/02/2026 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 100 | -0.0 | |
| 10/02/2026 |
27.61
|
100 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 09/02/2026 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 06/02/2026 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 05/02/2026 |
25.95
|
700 | 27.61 | 27.61 | 25.95 | 0 | 0 | 0 | |
| 04/02/2026 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 100 | -0.0 | |
| 03/02/2026 |
27.61
|
900 | 27.61 | 27.61 | 24.94 | 0 | 100 | -0.0 | |
| 02/02/2026 |
27.42
|
100 | 27.42 | 27.42 | 27.42 | 0 | 100 | -0.0 | |
| 30/01/2026 |
24.94
|
100 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
| 29/01/2026 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 28/01/2026 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 27/01/2026 |
27.61
|
100 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 26/01/2026 |
27.61
|
100 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 23/01/2026 |
25.58
|
100 | 25.58 | 25.58 | 25.58 | 0 | 200 | -0.0 | |
| 22/01/2026 |
28.34
|
700 | 28.34 | 28.34 | 28.25 | 0 | 0 | 0 | |
| 21/01/2026 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 20/01/2026 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 19/01/2026 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 16/01/2026 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 15/01/2026 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 14/01/2026 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 13/01/2026 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 12/01/2026 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 09/01/2026 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 08/01/2026 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 07/01/2026 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 06/01/2026 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 05/01/2026 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 31/12/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 30/12/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 29/12/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 26/12/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 25/12/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 24/12/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 23/12/2025 |
25.77
|
100 | 25.77 | 25.77 | 25.77 | 0 | 100 | -0.0 | |
| 22/12/2025 |
25.49
|
100 | 25.49 | 25.49 | 25.49 | 0 | 100 | -0.0 | |
| 19/12/2025 |
23.19
|
900 | 23.19 | 23.19 | 23.19 | 100 | 0 | 0.0 | |
| 18/12/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 17/12/2025 |
25.77
|
100 | 25.77 | 25.77 | 25.77 | 100 | 0 | 0.0 | |
| 16/12/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 15/12/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 12/12/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 11/12/2025 |
25.77
|
400 | 24.94 | 25.77 | 24.94 | 100 | 100 | -0 | |
| 10/12/2025 |
25.12
|
100 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 09/12/2025 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 08/12/2025 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 05/12/2025 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 04/12/2025 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 03/12/2025 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 02/12/2025 |
25.03
|
100 | 25.03 | 25.03 | 25.03 | 0 | 100 | -0.0 | |
| 01/12/2025 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 28/11/2025 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 27/11/2025 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 26/11/2025 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 25/11/2025 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 24/11/2025 |
22.82
|
0 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 21/11/2025 |
22.82
|
500 | 27.33 | 27.33 | 22.64 | 0 | 0 | 0 | |
| 20/11/2025 |
24.85
|
100 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
| 19/11/2025 |
27.61
|
100 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 18/11/2025 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
| 17/11/2025 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
| 14/11/2025 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
| 13/11/2025 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
| 12/11/2025 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
| 11/11/2025 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
| 10/11/2025 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
| 07/11/2025 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
| 06/11/2025 |
29.45
|
0 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
| 05/11/2025 |
29.45
|
400 | 26.96 | 29.45 | 26.96 | 0 | 0 | 0 | |
| 04/11/2025 |
26.96
|
100 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 03/11/2025 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 31/10/2025 |
26.96
|
600 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 30/10/2025 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 29/10/2025 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 28/10/2025 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 27/10/2025 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 24/10/2025 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 23/10/2025 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 22/10/2025 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 21/10/2025 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 20/10/2025 |
25.21
|
700 | 25.49 | 25.49 | 21.90 | 0 | 100 | -0.0 | |
| 17/10/2025 |
23.19
|
0 | 23.19 | 23.19 | 23.19 | 0 | 0 | 0 | |
| 16/10/2025 |
23.19
|
600 | 23.28 | 23.28 | 23.19 | 0 | 0 | 0 | |
| 15/10/2025 |
25.58
|
100 | 25.58 | 25.58 | 25.58 | 0 | 100 | -0.0 | |
| 14/10/2025 |
23.28
|
600 | 26.23 | 26.23 | 23.28 | 0 | 0 | 0 | |
| 13/10/2025 |
24.29
|
400 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 10/10/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 09/10/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 08/10/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |