| 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% | 0 | 0 | 0 |
26.50
26.50
26.50
|
|
2 tháng
(2026-01-16) |
1.10 | 4.33% | 13,100 | 0 | 0 |
25.40
29.20
26.50
|
|
3 tháng
(2025-12-17) |
3.10 | 13.25% | 40,600 | 0 | 0 |
20
31.10
26.50
|
|
6 tháng
(2025-09-18) |
10.50 | 65.62% | 83,900 | -2,200 | -0.0 |
16
31.10
26.50
|
|
12 tháng
(2025-03-24) |
12.62 | 90.99% | 251,200 | -7,200 | -0.1 |
10.82
31.10
26.50
|
|
24 tháng
(2024-03-27) |
12.40 | 88% | 543,777 | -7,800 | -0.1 |
9.88
31.10
26.50
|
|
36 tháng
(2023-04-03) |
16.77 | 172.33% | 620,710 | -7,200 | -0.1 |
9.57
31.10
26.50
|
|
60 tháng
(2021-04-12) |
15.72 | 145.93% | 1,292,494 | -17,700 | -0.2 |
7.46
31.10
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2025 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 100 | -0.0 | |
| 16/10/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 15/10/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 14/10/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 13/10/2025 |
21
|
200 | 22.40 | 22.40 | 21 | 0 | 0 | 0 | |
| 10/10/2025 |
19.50
|
1,000 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 09/10/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 08/10/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 07/10/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 06/10/2025 |
17
|
4,900 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 03/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 02/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 01/10/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 30/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 29/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 26/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 25/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 24/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 23/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 22/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 19/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 18/09/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 17/09/2025 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 | |
| 16/09/2025 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 15/09/2025 |
18
|
600 | 19 | 19 | 18 | 0 | 0 | 0 | |
| 12/09/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 11/09/2025 |
19.50
|
2,300 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 10/09/2025 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 09/09/2025 |
19.50
|
5,000 | 18 | 19.50 | 18 | 0 | 1,000 | -0.0 | |
| 08/09/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 05/09/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 04/09/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 03/09/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 29/08/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 28/08/2025 |
19.50
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 27/08/2025 |
19.50
|
100 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 | |
| 26/08/2025 |
17
|
1,000 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 25/08/2025 |
16.60
|
500 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 22/08/2025 |
16.60
|
100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 21/08/2025 |
16.60
|
1,200 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 20/08/2025 |
16.60
|
2,100 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 19/08/2025 |
16.60
|
400 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 | |
| 18/08/2025 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 15/08/2025 |
16.20
|
200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 14/08/2025 |
16.10
|
4,100 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 13/08/2025 |
16.10
|
300 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 12/08/2025 |
16.10
|
300 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 11/08/2025 |
16.10
|
400 | 16 | 16.10 | 16 | 0 | 0 | 0 | |
| 08/08/2025 |
16.10
|
500 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 | |
| 07/08/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 06/08/2025 |
15.10
|
2,000 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 05/08/2025 |
15.10
|
300 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 04/08/2025 |
15.10
|
6,000 | 15.10 | 15.10 | 15 | 0 | 0 | 0 | |
| 01/08/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 31/07/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 30/07/2025 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 29/07/2025 |
15
|
8,600 | 14.30 | 15.50 | 14.30 | 0 | 0 | 0 | |
| 28/07/2025 |
14.30
|
400 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 25/07/2025 |
14.20
|
1,500 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 | |
| 24/07/2025 |
14
|
10,000 | 14 | 14 | 14 | 0 | 0 | 0 | |
| 23/07/2025 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
| 22/07/2025 |
14.40
|
600 | 14 | 14.40 | 14 | 0 | 0 | 0 | |
| 21/07/2025 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 18/07/2025 |
14.20
|
500 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 17/07/2025 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 16/07/2025 |
14.20
|
1,400 | 14.20 | 14.20 | 13.90 | 0 | 0 | 0 | |
| 15/07/2025 |
14.20
|
1,000 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 14/07/2025 |
14.20
|
3,700 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
| 11/07/2025 |
15.50
|
3,000 | 14.50 | 15.50 | 13.80 | 0 | 0 | 0 | |
| 10/07/2025 |
15
|
10,600 | 15.50 | 15.50 | 15 | 0 | 0 | 0 | |
| 09/07/2025 |
15.60
|
1,500 | 15.80 | 15.80 | 15.60 | 0 | 0 | 0 | |
| 08/07/2025 |
15.70
|
300 | 16 | 16 | 15.70 | 0 | 0 | 0 | |
| 07/07/2025 |
17.20
|
900 | 18.40 | 18.40 | 14.50 | 0 | 100 | -0.0 | |
| 04/07/2025 |
16.30
|
3,800 | 18.50 | 18.50 | 15.80 | 0 | 0 | 0 | |
| 03/07/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 03/07/2025 |
17
|
300 | 19.50 | 19.50 | 17 | 0 | 0 | 0 | |
| 02/07/2025 |
18.50
|
2,300 | 20.26 | 20.26 | 16.65 | 0 | 0 | 0 | |
| 01/07/2025 |
19.24
|
5,900 | 19.43 | 19.43 | 19.24 | 0 | 0 | 0 | |
| 30/06/2025 |
18.22
|
9,500 | 16.19 | 18.22 | 16.19 | 0 | 0 | 0 | |
| 27/06/2025 |
16.19
|
7,400 | 15.17 | 16.65 | 15.17 | 0 | 0 | 0 | |
| 26/06/2025 |
15.08
|
2,900 | 14.80 | 15.08 | 14.80 | 100 | 0 | 0 | |
| 25/06/2025 |
14.80
|
4,400 | 14.80 | 14.80 | 14.43 | 0 | 0 | 0 | |
| 24/06/2025 |
14.34
|
13,500 | 14.34 | 14.34 | 14.34 | 0 | 0 | 0 | |
| 23/06/2025 |
14.34
|
1,100 | 13.97 | 14.34 | 13.88 | 0 | 0 | 0 | |
| 20/06/2025 |
13.97
|
1,100 | 13.32 | 13.97 | 13.32 | 0 | 0 | 0 | |
| 19/06/2025 |
13.78
|
800 | 13.32 | 13.78 | 13.32 | 0 | 0 | 0 | |
| 18/06/2025 |
13.23
|
300 | 12.95 | 13.23 | 12.95 | 0 | 0 | 0 | |
| 17/06/2025 |
12.12
|
0 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
| 16/06/2025 |
12.12
|
100 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
| 13/06/2025 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
| 12/06/2025 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
| 11/06/2025 |
13.32
|
800 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 | |
| 10/06/2025 |
11.66
|
100 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 | |
| 09/06/2025 |
12.95
|
1,900 | 12.95 | 13.41 | 12.95 | 0 | 0 | 0 | |
| 06/06/2025 |
14.43
|
100 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 05/06/2025 |
12.58
|
2,300 | 13.41 | 13.41 | 12.58 | 0 | 0 | 0 | |
| 04/06/2025 |
13.78
|
100 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
| 03/06/2025 |
12.58
|
1,200 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
| 02/06/2025 |
10.82
|
4,000 | 12.58 | 12.58 | 10.82 | 0 | 4,000 | 0 | |
| 30/05/2025 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
| 29/05/2025 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |