| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.30 | -4.36% | 26,800 | 0 | 0 |
28.30
29.80
28.50
|
|
2 tháng
(2026-05-29) |
0.12 | 0.41% | 156,200 | 0 | 0 |
27
31
28.50
|
|
3 tháng
(2026-04-29) |
1.36 | 5.01% | 189,400 | 0 | 0 |
27
31
28.50
|
|
6 tháng
(2026-01-29) |
3.22 | 12.74% | 241,000 | 0 | 0 |
24.39
31
28.50
|
|
12 tháng
(2025-08-04) |
4.46 | 18.57% | 325,400 | 0 | 0 |
23.06
31
28.50
|
|
24 tháng
(2024-08-07) |
13.57 | 90.88% | 869,717 | 0 | 0 |
14.93
31
28.50
|
|
36 tháng
(2023-08-14) |
15.56 | 120.33% | 1,010,692 | 0 | 0 |
12.05
31
28.50
|
|
60 tháng
(2021-08-23) |
15.28 | 115.58% | 1,180,703 | 0 | 0 |
9.34
31
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/10/2025 |
23.95
|
100 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 06/10/2025 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 03/10/2025 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 02/10/2025 |
23.86
|
1,200 | 24.30 | 24.30 | 23.86 | 0 | 0 | 0 | |
| 01/10/2025 |
24.39
|
200 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
| 30/09/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 29/09/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 26/09/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 25/09/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 24/09/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 23/09/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 22/09/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 19/09/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 18/09/2025 |
24.57
|
1,700 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 17/09/2025 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 16/09/2025 |
24.66
|
2,800 | 23.95 | 24.66 | 23.95 | 0 | 0 | 0 | |
| 15/09/2025 |
23.59
|
5,500 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 12/09/2025 |
23.86
|
100 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 11/09/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 10/09/2025 |
23.50
|
8,900 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 09/09/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 08/09/2025 |
23.50
|
200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 05/09/2025 |
23.86
|
1,300 | 23.50 | 23.86 | 23.50 | 0 | 0 | 0 | |
| 04/09/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 03/09/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 29/08/2025 |
23.86
|
1,000 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 28/08/2025 |
23.77
|
1,600 | 23.95 | 23.95 | 23.77 | 0 | 0 | 0 | |
| 27/08/2025 |
24.04
|
1,200 | 23.77 | 24.04 | 23.50 | 0 | 0 | 0 | |
| 26/08/2025 |
24.75
|
600 | 23.95 | 26.79 | 23.95 | 0 | 0 | 0 | |
| 25/08/2025 |
23.33
|
2,700 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 22/08/2025 |
23.06
|
1,500 | 23.68 | 23.77 | 23.06 | 0 | 0 | 0 | |
| 21/08/2025 |
23.95
|
600 | 23.68 | 23.95 | 23.68 | 0 | 0 | 0 | |
| 20/08/2025 |
23.86
|
600 | 23.68 | 23.86 | 23.50 | 0 | 0 | 0 | |
| 19/08/2025 |
23.77
|
800 | 23.95 | 23.95 | 23.77 | 0 | 0 | 0 | |
| 18/08/2025 |
23.95
|
500 | 23.95 | 23.95 | 23.68 | 0 | 0 | 0 | |
| 15/08/2025 |
23.95
|
2,600 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 14/08/2025 |
23.95
|
2,000 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 13/08/2025 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 12/08/2025 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 11/08/2025 |
23.95
|
1,200 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 08/08/2025 |
24.30
|
4,700 | 24.13 | 24.30 | 23.95 | 0 | 0 | 0 | |
| 07/08/2025 |
23.95
|
4,100 | 24.21 | 24.21 | 23.95 | 0 | 0 | 0 | |
| 06/08/2025 |
24.21
|
1,100 | 24.30 | 24.30 | 24.21 | 0 | 0 | 0 | |
| 05/08/2025 |
24.04
|
300 | 24.21 | 24.21 | 24.04 | 0 | 0 | 0 | |
| 04/08/2025 |
24.04
|
400 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 01/08/2025 |
23.95
|
3,200 | 24.30 | 24.30 | 23.95 | 0 | 0 | 0 | |
| 31/07/2025 |
24.04
|
1,100 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 30/07/2025 |
24.21
|
2,200 | 23.95 | 24.21 | 23.95 | 0 | 0 | 0 | |
| 29/07/2025 |
24.21
|
1,300 | 24.21 | 24.21 | 23.95 | 0 | 0 | 0 | |
| 28/07/2025 |
24.57
|
300 | 24.75 | 24.75 | 24.57 | 0 | 0 | 0 | |
| 25/07/2025 |
24.66
|
1,200 | 24.75 | 24.75 | 24.66 | 0 | 0 | 0 | |
| 24/07/2025 |
24.75
|
5,000 | 24.83 | 24.83 | 23.95 | 0 | 0 | 0 | |
| 23/07/2025 |
24.39
|
10,000 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
| 22/07/2025 |
24.39
|
3,200 | 24.48 | 24.48 | 24.30 | 0 | 0 | 0 | |
| 21/07/2025 |
24.75
|
1,000 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 18/07/2025 |
24.66
|
3,400 | 25.37 | 25.37 | 24.66 | 0 | 0 | 0 | |
| 17/07/2025 |
25.37
|
400 | 25.46 | 25.46 | 25.37 | 0 | 0 | 0 | |
| 16/07/2025 |
25.46
|
100 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 15/07/2025 |
24.83
|
2,600 | 24.92 | 25.10 | 24.83 | 0 | 0 | 0 | |
| 14/07/2025 |
25.37
|
3,500 | 25.37 | 25.46 | 25.37 | 0 | 0 | 0 | |
| 11/07/2025 |
25.46
|
200 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 10/07/2025 |
25.63
|
6,700 | 25.37 | 25.63 | 25.28 | 0 | 0 | 0 | |
| 09/07/2025 |
25.37
|
2,100 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
| 08/07/2025 |
25.46
|
2,300 | 25.10 | 25.46 | 25.10 | 0 | 0 | 0 | |
| 07/07/2025 |
25.19
|
1,200 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 04/07/2025 |
25.19
|
100 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 03/07/2025 |
25.37
|
1,700 | 25.10 | 25.37 | 25.10 | 0 | 0 | 0 | |
| 02/07/2025 |
25.37
|
3,700 | 25.28 | 25.37 | 24.83 | 0 | 0 | 0 | |
| 01/07/2025 |
25.01
|
11,800 | 26.61 | 26.61 | 25.01 | 0 | 0 | 0 | |
| 30/06/2025 |
26.61
|
600 | 26.43 | 26.70 | 26.43 | 0 | 0 | 0 | |
| 27/06/2025 |
26.61
|
1,500 | 26.17 | 26.70 | 26.17 | 0 | 0 | 0 | |
| 26/06/2025: Cổ tức tiền mặt tỉ lệ: 32.4% | |||||||||
| 26/06/2025 |
25.90
|
8,600 | 26.61 | 26.70 | 25.72 | 0 | 0 | 0 | |
| 25/06/2025 |
28.17
|
12,700 | 28.17 | 28.17 | 28.01 | 0 | 0 | 0 | |
| 24/06/2025 |
28.17
|
20,000 | 27.85 | 28.17 | 27.85 | 0 | 0 | 0 | |
| 23/06/2025 |
27.77
|
24,100 | 27.69 | 28.09 | 27.28 | 0 | 0 | 0 | |
| 20/06/2025 |
27.69
|
1,600 | 27.12 | 27.69 | 26.88 | 0 | 0 | 0 | |
| 19/06/2025 |
27.04
|
9,600 | 27.69 | 27.69 | 26.96 | 0 | 0 | 0 | |
| 18/06/2025 |
27.36
|
17,900 | 26.56 | 28.25 | 26.56 | 0 | 0 | 0 | |
| 17/06/2025 |
26.48
|
7,700 | 25.59 | 26.48 | 24.95 | 0 | 0 | 0 | |
| 16/06/2025 |
24.87
|
4,900 | 23.98 | 24.87 | 23.98 | 0 | 0 | 0 | |
| 13/06/2025 |
24.23
|
1,000 | 23.74 | 24.23 | 23.74 | 0 | 0 | 0 | |
| 12/06/2025 |
24.31
|
700 | 23.98 | 24.31 | 23.98 | 0 | 0 | 0 | |
| 11/06/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 10/06/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 09/06/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 06/06/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 05/06/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 04/06/2025 |
23.98
|
200 | 23.90 | 23.98 | 23.90 | 0 | 0 | 0 | |
| 03/06/2025 |
23.66
|
0 | 23.66 | 23.66 | 23.66 | 0 | 0 | 0 | |
| 02/06/2025 |
23.74
|
600 | 23.58 | 23.74 | 23.58 | 0 | 0 | 0 | |
| 30/05/2025 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
| 29/05/2025 |
23.50
|
1,900 | 23.58 | 23.58 | 23.50 | 0 | 0 | 0 | |
| 28/05/2025 |
23.50
|
1,600 | 23.74 | 23.74 | 23.50 | 0 | 0 | 0 | |
| 27/05/2025 |
23.74
|
12,300 | 24.15 | 24.15 | 23.74 | 0 | 0 | 0 | |
| 26/05/2025 |
24.39
|
500 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
| 23/05/2025 |
24.39
|
200 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
| 22/05/2025 |
24.23
|
0 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 21/05/2025 |
24.23
|
1,000 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 20/05/2025 |
24.23
|
700 | 24.06 | 24.31 | 24.06 | 0 | 0 | 0 | |
| 19/05/2025 |
24.15
|
1,900 | 24.06 | 24.15 | 23.98 | 0 | 0 | 0 | |