| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 4,400 | 0 | 0 |
22.90
30
25.90
|
|
2 tháng
(2026-07-20) |
0 | 0% | 4,800 | 0 | 0 |
22.90
30
25.90
|
|
3 tháng
(2026-06-18) |
0 | 0% | 5,400 | 0 | 0 |
22.90
30
25.90
|
|
6 tháng
(2026-03-20) |
0.95 | 3.82% | 7,700 | 0 | 0 |
19.60
32.36
25.90
|
|
12 tháng
(2025-09-22) |
1.73 | 7.17% | 39,102 | 0 | 0 |
19.60
34.48
25.90
|
|
24 tháng
(2024-09-26) |
3.35 | 14.86% | 91,703 | 0 | 0 |
19.60
34.48
25.90
|
|
36 tháng
(2023-10-02) |
5.25 | 25.44% | 200,108 | 2,600 | 0.1 |
19.16
34.48
25.90
|
|
60 tháng
(2021-10-12) |
3.97 | 18.13% | 725,209 | -55,000 | -1.5 |
16.60
34.48
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/12/2025 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
| 09/12/2025 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
| 08/12/2025 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
| 05/12/2025 |
34.48
|
0 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
| 04/12/2025 |
34.48
|
100 | 34.48 | 34.48 | 34.48 | 0 | 0 | 0 | |
| 03/12/2025 |
30.05
|
0 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 02/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/12/2025 |
30.05
|
100 | 30.05 | 30.05 | 30.05 | 0 | 0 | 0 | |
| 01/12/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 28/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 27/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 26/11/2025 |
29.86
|
100 | 29.86 | 29.86 | 29.86 | 100 | 0 | 0.0 | |
| 25/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 24/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 21/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 20/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 19/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 18/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 17/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 14/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 13/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 12/11/2025 |
29.86
|
0 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 11/11/2025 |
29.86
|
100 | 29.86 | 29.86 | 29.86 | 0 | 0 | 0 | |
| 10/11/2025 |
26.78
|
100 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 07/11/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 06/11/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 05/11/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 04/11/2025 |
26.78
|
100 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 03/11/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 31/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 30/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 29/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 28/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 27/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 24/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 23/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 22/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 21/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 20/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 17/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 16/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 15/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 14/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 13/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 10/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 09/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 08/10/2025 |
26.87
|
0 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 07/10/2025 |
26.87
|
100 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 06/10/2025 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 03/10/2025 |
21.46
|
3,000 | 24.63 | 24.63 | 21.46 | 0 | 0 | 0 | |
| 02/10/2025 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 01/10/2025 |
24.45
|
0 | 24.45 | 24.45 | 24.45 | 0 | 0 | 0 | |
| 30/09/2025 |
22.02
|
1,400 | 25.10 | 25.10 | 22.02 | 0 | 0 | 0 | |
| 29/09/2025 |
24.07
|
5,400 | 24.07 | 24.07 | 21.84 | 0 | 0 | 0 | |
| 26/09/2025 |
24.45
|
1,200 | 21.65 | 24.45 | 21.56 | 0 | 0 | 0 | |
| 25/09/2025 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 24/09/2025 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 23/09/2025 |
24.91
|
100 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 22/09/2025 |
23.33
|
1,000 | 23.33 | 23.33 | 23.33 | 0 | 0 | 0 | |
| 19/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 18/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 17/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 16/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 15/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 12/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 11/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 10/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 09/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 08/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 05/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 04/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 03/09/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 02/09/2025 |
33.10
|
100 | 33.10 | 33.10 | 33.10 | 0 | 0 | 0 | |
| 01/09/2025 |
29.60
|
201 | 25.80 | 29.60 | 25.80 | 0 | 0 | 0 | |
| 29/08/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 28/08/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 27/08/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 26/08/2025 |
25.75
|
100 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 25/08/2025 |
25.94
|
2,000 | 25.19 | 25.94 | 25.19 | 0 | 0 | 0 | |
| 22/08/2025 |
26.87
|
100 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 21/08/2025 |
26.87
|
200 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 20/08/2025 |
25.01
|
15,400 | 25.19 | 27.62 | 24.26 | 0 | 0 | 0 | |
| 19/08/2025 |
27.81
|
100 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 18/08/2025 |
27.99
|
0 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 | |
| 15/08/2025 |
27.99
|
100 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 | |
| 14/08/2025 |
25.01
|
100 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 13/08/2025 |
23.33
|
8,700 | 24.07 | 24.07 | 23.33 | 0 | 0 | 0 | |
| 12/08/2025 |
21.56
|
100 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 | |
| 11/08/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 08/08/2025 |
24.73
|
100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 07/08/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 06/08/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 05/08/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 04/08/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 01/08/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 31/07/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 30/07/2025 |
25.10
|
300 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 29/07/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 28/07/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 25/07/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 24/07/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |