| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-6.80 | -18.89% | 31,600 | 1,000 | 0 |
29.20
38.40
32
|
|
2 tháng
(2026-07-13) |
-3.30 | -10.15% | 38,300 | 5,100 | 0 |
29.20
42.50
32
|
|
3 tháng
(2026-06-15) |
-0.80 | -2.67% | 39,200 | 5,100 | 0 |
29.20
42.50
32
|
|
6 tháng
(2026-03-16) |
2.21 | 8.19% | 50,500 | 6,200 | 0.0 |
24.09
42.50
32
|
|
12 tháng
(2025-09-16) |
5.27 | 22.05% | 76,700 | 4,000 | -0.1 |
22.36
42.50
32
|
|
24 tháng
(2024-09-23) |
6.26 | 27.27% | 166,754 | 3,400 | -0.1 |
20.02
42.50
32
|
|
36 tháng
(2023-09-27) |
11.35 | 63.59% | 228,242 | 2,700 | -0.1 |
15.25
42.50
32
|
|
60 tháng
(2021-10-07) |
15.35 | 110.81% | 481,550 | -3,000 | -0.2 |
13.07
42.50
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
26.41
|
100 | 26.41 | 26.41 | 26.41 | 0 | 100 | 0 | |
| 15/04/2026 |
24.09
|
100 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 14/04/2026 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 13/04/2026 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 10/04/2026 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 09/04/2026 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 100 | 0 | 0 | |
| 08/04/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 07/04/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 06/04/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 03/04/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 02/04/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 100 | 0 | 0.0 | |
| 01/04/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 31/03/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 30/03/2026 |
29.60
|
0 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 27/03/2026 |
29.60
|
100 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 26/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 25/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 24/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 23/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 20/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 19/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 18/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 17/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 16/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 13/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 12/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 11/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 10/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 09/03/2026 |
26.99
|
100 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 06/03/2026 |
26.99
|
0 | 26.99 | 26.99 | 26.99 | 0 | 0 | 0 | |
| 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 | |