| 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) |
-1.90 | -10.61% | 6,900 | 0 | 0 |
15.50
17.90
16
|
|
2 tháng
(2026-07-13) |
-3.19 | -16.63% | 12,000 | 0 | 0 |
14.76
19.19
16
|
|
3 tháng
(2026-06-15) |
-0.89 | -5.24% | 18,400 | 0 | 0 |
14.76
19.19
16
|
|
6 tháng
(2026-03-16) |
-4.30 | -21.18% | 44,500 | 0 | 0 |
14.76
28.14
16
|
|
12 tháng
(2025-09-16) |
-5.91 | -26.99% | 104,200 | 0 | 0 |
14.76
29.19
16
|
|
24 tháng
(2024-09-23) |
-3.90 | -19.60% | 323,738 | 0 | 0 |
14.76
30.68
16
|
|
36 tháng
(2023-09-27) |
0.13 | 0.83% | 369,218 | 0 | 0 |
14.76
30.68
16
|
|
60 tháng
(2021-10-07) |
-7.18 | -30.98% | 391,939 | 0 | 0 |
6.03
30.68
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
27.17
|
1,700 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 17/11/2025 |
27.61
|
900 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 14/11/2025 |
25.42
|
1,200 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
| 13/11/2025 |
27.61
|
0 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 12/11/2025 |
27.61
|
1,500 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 11/11/2025 |
25.42
|
500 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
| 10/11/2025 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 07/11/2025 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 06/11/2025 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 05/11/2025 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 04/11/2025 |
29.19
|
1,500 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 03/11/2025 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 31/10/2025 |
29.19
|
100 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 30/10/2025 |
25.42
|
1,300 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
| 29/10/2025 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 28/10/2025 |
27.44
|
100 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 27/10/2025 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 24/10/2025 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 23/10/2025 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 22/10/2025 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 21/10/2025 |
23.93
|
0 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 20/10/2025 |
23.93
|
900 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 17/10/2025 |
23.67
|
1,700 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 16/10/2025 |
23.67
|
2,000 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 15/10/2025 |
23.23
|
1,300 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 | |
| 14/10/2025 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
| 13/10/2025 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
| 10/10/2025 |
23.32
|
1,300 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
| 09/10/2025 |
23.05
|
1,300 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 | |
| 08/10/2025 |
22.79
|
700 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 07/10/2025 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 06/10/2025 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 03/10/2025 |
22.79
|
1,700 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 02/10/2025 |
22.79
|
1,100 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 01/10/2025 |
21.91
|
1,300 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
| 30/09/2025 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
| 29/09/2025 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
| 26/09/2025 |
21.65
|
1,100 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
| 25/09/2025 |
22.18
|
1,100 | 22.18 | 22.18 | 22.18 | 0 | 0 | 0 | |
| 24/09/2025 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
| 23/09/2025 |
21.65
|
1,100 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
| 22/09/2025 |
21.48
|
1,300 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
| 19/09/2025 |
22.35
|
1,000 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
| 18/09/2025 |
22.35
|
1,200 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
| 17/09/2025 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
| 16/09/2025 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
| 15/09/2025 |
21.91
|
1,300 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |
| 12/09/2025 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 11/09/2025 |
22.79
|
0 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 10/09/2025 |
22.79
|
1,300 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 09/09/2025 |
22.79
|
1,300 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 08/09/2025 |
23.67
|
1,100 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 05/09/2025 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 04/09/2025 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 03/09/2025 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 29/08/2025 |
23.67
|
1,100 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 28/08/2025 |
25.42
|
900 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
| 27/08/2025 |
26.30
|
1,100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 26/08/2025 |
29.54
|
1,500 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
| 25/08/2025 |
29.80
|
1,100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 22/08/2025 |
28.05
|
0 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
| 21/08/2025 |
28.05
|
2,000 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
| 20/08/2025 |
28.49
|
1,300 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
| 19/08/2025 |
29.71
|
0 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
| 18/08/2025 |
29.71
|
300 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
| 15/08/2025 |
29.71
|
1,100 | 29.71 | 29.71 | 29.71 | 0 | 0 | 0 | |
| 14/08/2025 |
29.80
|
1,500 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 13/08/2025 |
29.80
|
1,300 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 12/08/2025 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 11/08/2025 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 08/08/2025 |
29.80
|
1,400 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 07/08/2025 |
30.15
|
1,400 | 30.15 | 30.15 | 30.15 | 0 | 0 | 0 | |
| 06/08/2025 |
29.80
|
1,800 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 05/08/2025 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 04/08/2025 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 01/08/2025 |
30.50
|
300 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 31/07/2025 |
30.59
|
500 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 | |
| 30/07/2025 |
30.59
|
1,700 | 30.59 | 30.59 | 30.59 | 0 | 0 | 0 | |
| 29/07/2025 |
30.68
|
100 | 30.68 | 30.68 | 30.68 | 0 | 0 | 0 | |
| 28/07/2025 |
30.68
|
0 | 30.68 | 30.68 | 30.68 | 0 | 0 | 0 | |
| 25/07/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 25/07/2025 |
30.68
|
1,600 | 30.68 | 30.68 | 30.68 | 0 | 0 | 0 | |
| 24/07/2025 |
30.68
|
1,400 | 30.68 | 30.68 | 30.68 | 0 | 0 | 0 | |
| 23/07/2025 |
29.85
|
500 | 31.51 | 31.51 | 29.85 | 0 | 0 | 0 | |
| 22/07/2025 |
29.85
|
500 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 | |
| 21/07/2025 |
29.85
|
600 | 29.85 | 29.85 | 29.85 | 0 | 0 | 0 | |
| 18/07/2025 |
29.44
|
500 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 | |
| 17/07/2025 |
29.44
|
2,400 | 29.02 | 29.44 | 29.02 | 0 | 0 | 0 | |
| 16/07/2025 |
29.19
|
1,100 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 15/07/2025 |
29.19
|
1,600 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 14/07/2025 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 11/07/2025 |
29.19
|
1,700 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 10/07/2025 |
28.94
|
1,100 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
| 09/07/2025 |
28.94
|
1,000 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
| 08/07/2025 |
29.02
|
1,100 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
| 07/07/2025 |
29.02
|
1,600 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |
| 04/07/2025 |
29.19
|
0 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 03/07/2025 |
29.19
|
1,500 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 02/07/2025 |
29.19
|
1,400 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 01/07/2025 |
29.19
|
1,300 | 29.19 | 29.19 | 29.19 | 0 | 0 | 0 | |
| 30/06/2025 |
29.02
|
200 | 29.02 | 29.02 | 29.02 | 0 | 0 | 0 | |