| 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) |
0.90 | 3.35% | 1,900 | 0 | 0 |
25.10
28.80
25.20
|
|
2 tháng
(2026-07-13) |
6.38 | 29.81% | 11,300 | 0 | 0 |
21.42
31.40
25.20
|
|
3 tháng
(2026-06-15) |
3.71 | 15.39% | 48,900 | 0 | 0 |
21.24
31.40
25.20
|
|
6 tháng
(2026-03-16) |
1.74 | 6.70% | 54,700 | 0 | 0 |
20.08
31.40
25.20
|
|
12 tháng
(2025-09-16) |
2.19 | 8.55% | 78,900 | 0 | 0 |
18.74
31.77
25.20
|
|
24 tháng
(2024-09-23) |
6.42 | 30% | 180,822 | -390,039 | -9.0 |
18.74
32.42
25.20
|
|
36 tháng
(2023-09-27) |
1.16 | 4.36% | 307,762 | -418,939 | -9.7 |
18.74
32.42
25.20
|
|
60 tháng
(2021-10-07) |
7.74 | 38.61% | 395,584 | -421,339 | -9.8 |
16.51
34.20
25.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
20.52
|
0 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
| 17/11/2025 |
20.52
|
0 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
| 14/11/2025 |
20.52
|
100 | 20.52 | 20.52 | 20.52 | 0 | 0 | 0 | |
| 13/11/2025 |
21.33
|
100 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 | |
| 12/11/2025 |
19.81
|
100 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 11/11/2025 |
19.81
|
200 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 10/11/2025 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
| 07/11/2025 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
| 06/11/2025 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
| 05/11/2025 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
| 04/11/2025 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
| 03/11/2025 |
21.86
|
0 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
| 31/10/2025 |
21.77
|
200 | 21.86 | 21.86 | 21.77 | 0 | 0 | 0 | |
| 30/10/2025 |
19.81
|
300 | 19.81 | 19.81 | 19.81 | 0 | 0 | 0 | |
| 29/10/2025 |
19.72
|
1,100 | 19.99 | 19.99 | 19.72 | 0 | 0 | 0 | |
| 28/10/2025 |
19.90
|
100 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 27/10/2025 |
21.33
|
0 | 21.33 | 21.33 | 21.33 | 0 | 0 | 0 | |
| 24/10/2025 |
20.26
|
200 | 22.40 | 22.40 | 20.26 | 0 | 0 | 0 | |
| 23/10/2025 |
19.90
|
200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 22/10/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 21/10/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 20/10/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 17/10/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 16/10/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 15/10/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 14/10/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 13/10/2025 |
23.11
|
100 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 10/10/2025 |
21.68
|
300 | 20.43 | 21.68 | 20.43 | 0 | 0 | 0 | |
| 09/10/2025 |
20.26
|
4,000 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
| 08/10/2025 |
20.17
|
1,400 | 20.26 | 20.26 | 20.17 | 0 | 0 | 0 | |
| 07/10/2025 |
19.99
|
100 | 19.99 | 19.99 | 19.99 | 0 | 0 | 0 | |
| 06/10/2025 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 03/10/2025 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 02/10/2025 |
22.93
|
100 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 01/10/2025 |
21.86
|
1,400 | 21.86 | 21.86 | 21.86 | 0 | 0 | 0 | |
| 30/09/2025 |
22.13
|
300 | 22.04 | 22.13 | 22.04 | 0 | 0 | 0 | |
| 29/09/2025 |
20.52
|
200 | 21.42 | 21.42 | 20.52 | 0 | 0 | 0 | |
| 26/09/2025 |
22.22
|
300 | 19.81 | 22.22 | 19.81 | 0 | 0 | 0 | |
| 25/09/2025 |
21.42
|
1,100 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 24/09/2025 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 23/09/2025 |
22.31
|
1,000 | 24.72 | 24.72 | 22.31 | 0 | 0 | 0 | |
| 22/09/2025 |
24.90
|
200 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 19/09/2025 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 18/09/2025 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 17/09/2025 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 16/09/2025 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 15/09/2025 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 12/09/2025 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 11/09/2025 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 10/09/2025 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 09/09/2025 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 08/09/2025 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 05/09/2025 |
25.52
|
200 | 25.61 | 25.61 | 25.52 | 0 | 0 | 0 | |
| 04/09/2025 |
22.31
|
1,100 | 22.49 | 22.49 | 22.31 | 0 | 0 | 0 | |
| 03/09/2025 |
23.02
|
500 | 23.11 | 23.11 | 23.02 | 0 | 0 | 0 | |
| 29/08/2025 |
23.74
|
1,200 | 20.61 | 23.74 | 20.61 | 0 | 0 | 0 | |
| 28/08/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 27/08/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 26/08/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 25/08/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 22/08/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 21/08/2025 |
24.09
|
300 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 20/08/2025 |
20.97
|
100 | 20.97 | 20.97 | 20.97 | 0 | 0 | 0 | |
| 19/08/2025: Cổ tức tiền mặt tỉ lệ: 11.5% | |||||||||
| 19/08/2025 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
| 18/08/2025 |
23.78
|
1,800 | 23.78 | 23.95 | 23.78 | 0 | 0 | 0 | |
| 15/08/2025 |
23.95
|
800 | 24.04 | 24.04 | 23.95 | 0 | 0 | 0 | |
| 14/08/2025 |
24.12
|
5,200 | 24.21 | 24.21 | 24.12 | 0 | 0 | 0 | |
| 13/08/2025 |
24.29
|
3,800 | 24.29 | 24.29 | 23.95 | 0 | 0 | 0 | |
| 12/08/2025 |
20.70
|
4,600 | 22.92 | 24.29 | 20.70 | 0 | 0 | 0 | |
| 11/08/2025 |
20.53
|
300 | 23.95 | 23.95 | 20.53 | 0 | 0 | 0 | |
| 08/08/2025 |
24.04
|
1,100 | 24.29 | 24.29 | 24.04 | 0 | 0 | 0 | |
| 07/08/2025 |
23.95
|
2,100 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 06/08/2025 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 05/08/2025 |
23.95
|
1,900 | 20.79 | 24.21 | 20.79 | 0 | 0 | 0 | |
| 04/08/2025 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 01/08/2025 |
24.29
|
100 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 31/07/2025 |
24.46
|
1,100 | 21.81 | 24.64 | 21.81 | 0 | 0 | 0 | |
| 30/07/2025 |
21.90
|
200 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 29/07/2025 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 28/07/2025 |
25.49
|
0 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 25/07/2025 |
25.49
|
300 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 | |
| 24/07/2025 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 23/07/2025 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 22/07/2025 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 21/07/2025 |
25.66
|
400 | 27.29 | 27.29 | 25.66 | 0 | 0 | 0 | |
| 18/07/2025 |
24.38
|
1,300 | 21.56 | 24.55 | 21.56 | 0 | 0 | 0 | |
| 17/07/2025 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 16/07/2025 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 15/07/2025 |
24.64
|
300 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 14/07/2025 |
24.81
|
100 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 11/07/2025 |
24.64
|
300 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 10/07/2025 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 09/07/2025 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 08/07/2025 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 07/07/2025 |
24.81
|
500 | 24.29 | 25.58 | 24.29 | 0 | 0 | 0 | |
| 04/07/2025 |
24.38
|
2,500 | 21.04 | 24.55 | 21.04 | 0 | 0 | 0 | |
| 03/07/2025 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 02/07/2025 |
24.55
|
100 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 01/07/2025 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 30/06/2025 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |