| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-2.70 | -13.04% | 800 | 0 | 0 |
18
20.70
18
|
|
2 tháng
(2026-03-02) |
-4 | -18.18% | 900 | 0 | 0 |
18
22
18
|
|
3 tháng
(2026-01-29) |
-4.50 | -20% | 2,000 | 0 | 0 |
18
22.50
18
|
|
6 tháng
(2025-10-31) |
-9.60 | -34.78% | 6,100 | -300 | -0.0 |
18
27.60
18
|
|
12 tháng
(2025-05-05) |
-3.40 | -15.89% | 49,100 | -11,000 | -0.2 |
18
28.18
18
|
|
24 tháng
(2024-05-09) |
-8.52 | -32.12% | 108,012 | -5,800 | -0.1 |
18
32.77
18
|
|
36 tháng
(2023-05-15) |
-2.19 | -10.85% | 218,884 | -28,900 | -0.9 |
18
32.77
18
|
|
60 tháng
(2021-05-25) |
4.08 | 29.33% | 448,059 | -50,930 | -1.9 |
11.86
32.77
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 28/11/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 27/11/2025 |
27.50
|
1,000 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 26/11/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 25/11/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 24/11/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 21/11/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 20/11/2025 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 19/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 18/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 17/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 14/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 13/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 12/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 11/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 10/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 07/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 06/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 05/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 04/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 03/11/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 31/10/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 30/10/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 29/10/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 28/10/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 27/10/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 24/10/2025 |
27.60
|
1,500 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 23/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 22/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 21/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 20/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 17/10/2025 |
28
|
700 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 16/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 15/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 14/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 13/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 10/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 09/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 08/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 07/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 06/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 03/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 02/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 01/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 30/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 29/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 26/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 25/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 24/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 23/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 22/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 19/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 18/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 17/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 16/09/2025 |
28
|
2,000 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 15/09/2025 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 12/09/2025: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 12/09/2025 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 11/09/2025 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 10/09/2025 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 09/09/2025 |
27.80
|
300 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 08/09/2025 |
28.18
|
1,700 | 27.70 | 28.18 | 27.70 | 0 | 600 | -0.0 | |
| 05/09/2025 |
27.23
|
1,900 | 26.84 | 27.23 | 26.84 | 0 | 0 | 0 | |
| 04/09/2025 |
26.75
|
1,700 | 25.70 | 26.75 | 25.70 | 0 | 800 | -0.0 | |
| 03/09/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 29/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 28/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 27/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 26/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 25/08/2025 |
25.79
|
900 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 22/08/2025 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 21/08/2025 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 20/08/2025 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 19/08/2025 |
26.75
|
100 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 18/08/2025 |
26.75
|
900 | 26.75 | 26.75 | 26.75 | 900 | 0 | 0.0 | |
| 15/08/2025 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 14/08/2025 |
26.75
|
400 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 13/08/2025 |
26.27
|
0 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
| 12/08/2025 |
26.27
|
100 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
| 11/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 08/08/2025 |
25.79
|
2,000 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 07/08/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 06/08/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 05/08/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 04/08/2025 |
25.70
|
700 | 23.41 | 25.70 | 23.41 | 0 | 0 | 0 | |
| 01/08/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 31/07/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 30/07/2025 |
23.41
|
200 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 29/07/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 28/07/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 25/07/2025 |
23.88
|
400 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 24/07/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 23/07/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 22/07/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 21/07/2025 |
23.88
|
600 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 18/07/2025 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 17/07/2025 |
24.65
|
900 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 16/07/2025 |
24.65
|
100 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 15/07/2025 |
24.65
|
300 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 14/07/2025 |
24.65
|
100 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 11/07/2025 |
22.45
|
200 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |