| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-4.78 | -16.61% | 14,700 | 0 | 0 |
24
28.78
24
|
|
2 tháng
(2026-06-01) |
-0.51 | -2.08% | 19,000 | 0 | 0 |
24
28.99
24
|
|
3 tháng
(2026-05-04) |
0.17 | 0.72% | 20,000 | 0 | 0 |
23.83
28.99
24
|
|
6 tháng
(2026-02-02) |
-0.51 | -2.08% | 20,300 | 0 | 0 |
23.83
28.99
24
|
|
12 tháng
(2025-08-04) |
0.05 | 0.22% | 34,600 | 0 | 0 |
21.45
33.36
24
|
|
24 tháng
(2024-08-09) |
4.56 | 23.47% | 88,699 | 0 | 0 |
16.70
33.36
24
|
|
36 tháng
(2023-08-15) |
9.65 | 67.21% | 148,174 | 0 | 0 |
12.22
33.36
24
|
|
60 tháng
(2021-08-25) |
18.10 | 306.87% | 692,181 | 0 | 0 |
5.90
33.36
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/10/2025 |
22.47
|
2,300 | 22.47 | 22.47 | 22.47 | 0 | 0 | 0 | |
| 08/10/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 07/10/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 06/10/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 03/10/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 02/10/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 01/10/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 30/09/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 29/09/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 26/09/2025 |
24.51
|
300 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 25/09/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 24/09/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 23/09/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 22/09/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 19/09/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 18/09/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 17/09/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 16/09/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 15/09/2025 |
24.51
|
200 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 12/09/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 11/09/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 10/09/2025 |
24.51
|
0 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 09/09/2025 |
24.51
|
300 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 08/09/2025 |
24.51
|
100 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 05/09/2025 |
24.51
|
3,100 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 04/09/2025 |
24.51
|
100 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 03/09/2025 |
25.19
|
100 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 29/08/2025 |
24.51
|
300 | 24.85 | 24.85 | 24.51 | 0 | 0 | 0 | |
| 28/08/2025 |
24.51
|
800 | 24.51 | 24.51 | 24.51 | 0 | 0 | 0 | |
| 27/08/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 26/08/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 25/08/2025 |
23.83
|
1,000 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 22/08/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 21/08/2025 |
23.83
|
500 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 20/08/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 19/08/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 19/08/2025 |
23.83
|
500 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 18/08/2025 |
23.28
|
1,600 | 24.95 | 24.95 | 23.28 | 0 | 0 | 0 | |
| 15/08/2025 |
23.95
|
400 | 25.94 | 25.94 | 23.95 | 0 | 0 | 0 | |
| 14/08/2025 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 13/08/2025 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 12/08/2025 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 11/08/2025 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 08/08/2025 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 07/08/2025 |
24.95
|
200 | 24.61 | 24.95 | 24.61 | 0 | 0 | 0 | |
| 06/08/2025 |
23.95
|
0 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 05/08/2025 |
23.95
|
200 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 04/08/2025 |
23.95
|
100 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 01/08/2025 |
23.95
|
900 | 23.28 | 23.95 | 23.28 | 0 | 0 | 0 | |
| 31/07/2025 |
21.29
|
0 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
| 30/07/2025 |
21.29
|
100 | 21.29 | 21.29 | 21.29 | 0 | 0 | 0 | |
| 29/07/2025 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
| 28/07/2025 |
23.28
|
2,600 | 22.62 | 23.28 | 22.62 | 0 | 0 | 0 | |
| 25/07/2025 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 24/07/2025 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 23/07/2025 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 22/07/2025 |
22.62
|
100 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 21/07/2025 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 18/07/2025 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 17/07/2025 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 16/07/2025 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 15/07/2025 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 14/07/2025 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 11/07/2025 |
22.62
|
100 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 10/07/2025 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 09/07/2025 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 08/07/2025 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 07/07/2025 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 04/07/2025 |
19.96
|
0 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 03/07/2025 |
19.96
|
100 | 19.96 | 19.96 | 19.96 | 0 | 0 | 0 | |
| 02/07/2025 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 01/07/2025 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 30/06/2025 |
22.62
|
1,300 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 27/06/2025 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 26/06/2025 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 25/06/2025 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 24/06/2025 |
22.62
|
0 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 23/06/2025 |
22.62
|
100 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 20/06/2025 |
23.28
|
600 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
| 19/06/2025 |
22.62
|
800 | 22.02 | 23.95 | 22.02 | 0 | 0 | 0 | |
| 18/06/2025 |
22.02
|
300 | 22.02 | 22.02 | 21.95 | 0 | 0 | 0 | |
| 17/06/2025 |
19.16
|
200 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 16/06/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 13/06/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 12/06/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 11/06/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 10/06/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 09/06/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 06/06/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 05/06/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 04/06/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 03/06/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 02/06/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 30/05/2025 |
16.70
|
0 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 29/05/2025 |
16.70
|
100 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 | |
| 28/05/2025 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 27/05/2025 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 26/05/2025 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 23/05/2025 |
19.09
|
100 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 22/05/2025 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |
| 21/05/2025 |
21.89
|
300 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 | |