| 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) |
-0.50 | -2.63% | 37,000 | 0 | 0 |
18.30
21.05
18.50
|
|
2 tháng
(2026-07-13) |
-1.70 | -8.42% | 69,200 | 0 | 0 |
16.75
21.05
18.50
|
|
3 tháng
(2026-06-15) |
-3.50 | -15.91% | 88,800 | -200 | 0 |
16.75
22
18.50
|
|
6 tháng
(2026-03-16) |
-9.60 | -34.16% | 244,800 | -3,800 | -0.0 |
16.75
29.95
18.50
|
|
12 tháng
(2025-09-16) |
-1.95 | -9.53% | 1,008,300 | -21,600 | -0.4 |
16.75
29.95
18.50
|
|
24 tháng
(2024-09-23) |
0.98 | 5.57% | 2,065,300 | -73,351 | -1.3 |
14.99
29.95
18.50
|
|
36 tháng
(2023-09-27) |
4.86 | 35.61% | 2,376,100 | -55,151 | -1.0 |
13.64
29.95
18.50
|
|
60 tháng
(2021-10-07) |
6.43 | 53.23% | 3,254,000 | -45,651 | 1.1 |
9.96
29.95
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 15/04/2026 |
28
|
800 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 14/04/2026 |
28
|
2,500 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 13/04/2026 |
28
|
2,500 | 28 | 28 | 28 | 0 | 1,400 | 0 | |
| 10/04/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 09/04/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 08/04/2026 |
28
|
1,900 | 28 | 28.85 | 28 | 0 | 0 | 0 | |
| 07/04/2026 |
28
|
300 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 06/04/2026 |
28
|
500 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 03/04/2026 |
28
|
1,000 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 02/04/2026 |
28
|
2,900 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 01/04/2026 |
28
|
8,700 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 31/03/2026 |
28
|
5,300 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 30/03/2026 |
28
|
800 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 27/03/2026 |
28.50
|
2,000 | 28 | 28.50 | 28 | 0 | 0 | 0 | |
| 26/03/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 25/03/2026 |
28
|
5,100 | 27.50 | 28 | 27.50 | 0 | 0 | 0 | |
| 24/03/2026 |
27.50
|
1,100 | 27.90 | 27.90 | 27.50 | 0 | 200 | 0 | |
| 23/03/2026 |
27.50
|
3,900 | 28.60 | 28.60 | 27.50 | 0 | 0 | 0 | |
| 20/03/2026 |
28.60
|
27,200 | 31.30 | 32 | 28.35 | 200 | 0 | 0.0 | |
| 19/03/2026 |
29.95
|
19,100 | 28.35 | 29.95 | 28 | 0 | 600 | -0.0 | |
| 18/03/2026 |
28.35
|
20,100 | 26.50 | 28.35 | 26.50 | 0 | 0 | 0 | |
| 17/03/2026 |
26.50
|
1,300 | 27.95 | 27.95 | 26.50 | 0 | 0 | 0 | |
| 16/03/2026 |
28.10
|
11,000 | 28.10 | 28.10 | 27.30 | 0 | 0 | 0 | |
| 13/03/2026 |
28.10
|
7,700 | 26.50 | 28.10 | 26.50 | 0 | 0 | 0 | |
| 12/03/2026 |
26.30
|
500 | 26.60 | 26.60 | 26.30 | 0 | 0 | 0 | |
| 11/03/2026 |
24.90
|
1,800 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 10/03/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 09/03/2026 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 06/03/2026 |
25.65
|
600 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
| 05/03/2026 |
26
|
1,700 | 25.50 | 26 | 25.50 | 0 | 0 | 0 | |
| 04/03/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 03/03/2026 |
26
|
3,200 | 25.55 | 26 | 25.55 | 0 | 7,500 | -0.2 | |
| 02/03/2026 |
25.55
|
13,500 | 25.30 | 25.55 | 25.30 | 0 | 0 | 0 | |
| 27/02/2026 |
25
|
14,100 | 25.20 | 25.50 | 25 | 200 | 0 | 0.0 | |
| 26/02/2026 |
24
|
1,100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/02/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 24/02/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 23/02/2026 |
24.20
|
1,000 | 24.20 | 24.20 | 24.20 | 1,000 | 0 | 0.0 | |
| 13/02/2026 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 12/02/2026 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 11/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 10/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 09/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 06/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 05/02/2026 |
24
|
3,200 | 25 | 25 | 24 | 0 | 0 | 0 | |
| 04/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 03/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 02/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 30/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 29/01/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 28/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 27/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 26/01/2026 |
25
|
300 | 25.50 | 25.50 | 25 | 0 | 0 | 0 | |
| 23/01/2026 |
25
|
4,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 22/01/2026 |
25.20
|
200 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 21/01/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 20/01/2026 |
25.10
|
1,800 | 25.10 | 25.10 | 25.10 | 1,800 | 1,800 | 0 | |
| 19/01/2026 |
25
|
7,800 | 25 | 25.05 | 25 | 1,800 | 0 | 0.0 | |
| 16/01/2026 |
25
|
6,500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/01/2026 |
25
|
1,500 | 24.60 | 25 | 24.60 | 0 | 0 | 0 | |
| 13/01/2026 |
25
|
3,800 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/01/2026 |
25
|
6,200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/01/2026 |
25
|
3,500 | 25 | 25 | 25 | 0 | 2,100 | -0.1 | |
| 08/01/2026 |
25
|
5,500 | 25 | 25.20 | 25 | 0 | 0 | 0 | |
| 07/01/2026 |
25
|
1,500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 06/01/2026 |
25
|
2,800 | 25 | 25 | 24 | 0 | 0 | 0 | |
| 05/01/2026 |
25
|
2,700 | 24 | 25 | 24 | 0 | 600 | -0.0 | |
| 31/12/2025 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/12/2025 |
24
|
1,700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 29/12/2025 |
24
|
1,800 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 26/12/2025 |
24
|
1,800 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/12/2025 |
24
|
4,700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 24/12/2025 |
24
|
3,300 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 23/12/2025 |
24
|
6,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 22/12/2025 |
24
|
2,700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 19/12/2025 |
24
|
2,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 18/12/2025 |
24
|
700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 17/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 17/12/2025 |
24
|
7,700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 16/12/2025 |
24.00
|
5,300 | 23.62 | 24.00 | 23.62 | 0 | 0 | 0 | |
| 15/12/2025 |
24.00
|
5,900 | 23.71 | 24.29 | 23.62 | 0 | 0 | 0 | |
| 12/12/2025 |
23.86
|
30,700 | 24.48 | 24.62 | 23.86 | 0 | 0 | 0 | |
| 11/12/2025 |
24.91
|
29,500 | 24.29 | 24.91 | 24.29 | 0 | 3,100 | -0.1 | |
| 10/12/2025 |
24.48
|
16,000 | 25.44 | 25.44 | 24.48 | 0 | 200 | -0.0 | |
| 09/12/2025 |
24.48
|
74,000 | 24.00 | 24.48 | 23.04 | 0 | 0 | 0 | |
| 08/12/2025 |
22.90
|
36,200 | 21.41 | 22.90 | 20.69 | 0 | 0 | 0 | |
| 05/12/2025 |
21.41
|
76,700 | 21.60 | 23.86 | 20.83 | 0 | 0 | 0 | |
| 04/12/2025 |
22.32
|
45,900 | 24.05 | 24.48 | 22.32 | 0 | 0 | 0 | |
| 03/12/2025 |
24.00
|
26,400 | 22.08 | 24.00 | 22.08 | 200 | 0 | 0.0 | |
| 02/12/2025 |
22.94
|
14,500 | 23.33 | 23.33 | 21.65 | 0 | 0 | 0 | |
| 01/12/2025 |
22.75
|
62,700 | 22.08 | 23.09 | 21.74 | 0 | 0 | 0 | |
| 28/11/2025 |
21.60
|
46,200 | 20.64 | 21.74 | 20.64 | 0 | 0 | 0 | |
| 27/11/2025 |
20.35
|
5,300 | 20.35 | 20.35 | 18.91 | 100 | 4,500 | -0.1 | |
| 26/11/2025 |
20.26
|
53,500 | 20.16 | 20.26 | 20.16 | 0 | 0 | 0 | |
| 25/11/2025 |
20.35
|
7,700 | 19.20 | 20.45 | 19.20 | 0 | 0 | 0 | |
| 24/11/2025 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 21/11/2025 |
19.20
|
5,400 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 | |
| 20/11/2025 |
19.10
|
1,100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 19/11/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |