| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-3.90 | -14.50% | 4,300 | 0 | 0 |
22.80
26.90
23
|
|
2 tháng
(2026-06-01) |
-1.40 | -5.74% | 8,300 | 0 | 0 |
22.80
27.10
23
|
|
3 tháng
(2026-05-04) |
2.29 | 11.06% | 13,400 | 0 | 0 |
20.71
30.82
23
|
|
6 tháng
(2026-02-02) |
-3.01 | -11.56% | 31,800 | 0 | 0.0 |
20.23
32.36
23
|
|
12 tháng
(2025-08-05) |
-2.10 | -8.37% | 87,100 | 100 | 0.0 |
18.88
34.48
23
|
|
24 tháng
(2024-08-12) |
2.02 | 9.62% | 217,021 | 100 | 0.0 |
18.20
34.48
23
|
|
36 tháng
(2023-08-16) |
1.14 | 5.20% | 440,828 | 100 | 0.0 |
18.20
34.48
23
|
|
60 tháng
(2021-08-26) |
1 | 4.57% | 1,092,534 | -62,800 | -1.7 |
16.60
34.48
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 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
|
8,900 | 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 | |
| 23/07/2025 |
24.73
|
100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 22/07/2025 |
24.82
|
200 | 24.82 | 24.82 | 24.82 | 0 | 0 | 0 | |
| 21/07/2025 |
25.01
|
100 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 18/07/2025 |
24.73
|
1,300 | 25.01 | 25.01 | 24.73 | 0 | 0 | 0 | |
| 17/07/2025 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 16/07/2025 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 15/07/2025 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 14/07/2025 |
25.47
|
100 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 11/07/2025 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 10/07/2025 |
27.06
|
100 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 09/07/2025 |
27.25
|
5,300 | 23.79 | 27.25 | 23.61 | 0 | 0 | 0 | |
| 08/07/2025 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
| 07/07/2025 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
| 04/07/2025 |
27.71
|
100 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
| 03/07/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 02/07/2025 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 01/07/2025 |
27.25
|
100 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 30/06/2025 |
27.25
|
2,100 | 24.45 | 27.25 | 23.42 | 0 | 0 | 0 | |
| 27/06/2025 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 26/06/2025 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 25/06/2025 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 24/06/2025 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 23/06/2025 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 20/06/2025 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 19/06/2025 |
27.90
|
600 | 26.87 | 27.90 | 26.78 | 0 | 0 | 0 | |
| 18/06/2025 |
26.69
|
300 | 24.45 | 26.69 | 24.26 | 0 | 0 | 0 | |
| 17/06/2025 |
26.87
|
100 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 16/06/2025 |
26.97
|
100 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 13/06/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/06/2025 |
26.78
|
900 | 26.97 | 26.97 | 23.33 | 0 | 0 | 0 | |
| 12/06/2025 |
26.97
|
200 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 11/06/2025 |
26.97
|
200 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 10/06/2025 |
23.99
|
1,900 | 25.43 | 26.97 | 23.99 | 0 | 0 | 0 | |
| 09/06/2025 |
25.43
|
200 | 26.97 | 26.97 | 25.43 | 0 | 0 | 0 | |
| 06/06/2025 |
25.25
|
1,500 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 05/06/2025 |
26.97
|
200 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 04/06/2025 |
23.54
|
800 | 23.54 | 24.71 | 23.54 | 0 | 0 | 0 | |
| 03/06/2025 |
24.35
|
200 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 02/06/2025 |
24.89
|
11,600 | 24.89 | 28.23 | 24.89 | 0 | 0 | 0 | |
| 30/05/2025 |
23.54
|
1,000 | 29.76 | 29.76 | 23.54 | 0 | 0 | 0 | |
| 29/05/2025 |
23.54
|
4,200 | 23.54 | 26.16 | 23.54 | 0 | 0 | 0 | |
| 28/05/2025 |
23.54
|
300 | 23.45 | 23.54 | 23.45 | 0 | 0 | 0 | |
| 27/05/2025 |
23.09
|
2,900 | 27.69 | 27.78 | 22.10 | 0 | 0 | 0 | |
| 26/05/2025 |
24.17
|
100 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 23/05/2025 |
23.99
|
100 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 22/05/2025 |
26.16
|
3,300 | 30.21 | 30.21 | 24.44 | 0 | 0 | 0 | |