| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-3.82 | -12.40% | 7,800 | 0 | 0 |
21.20
30.82
27
|
|
2 tháng
(2026-04-20) |
5.81 | 27.41% | 11,400 | 0 | 0 |
20.23
30.82
27
|
|
3 tháng
(2026-03-19) |
0.22 | 0.83% | 19,000 | 0 | 0 |
20.23
32.36
27
|
|
6 tháng
(2025-12-19) |
-7.48 | -21.70% | 42,500 | 0 | 0.0 |
18.88
34.48
27
|
|
12 tháng
(2025-06-23) |
-0.34 | -1.25% | 92,400 | 100 | 0.0 |
18.88
34.48
27
|
|
24 tháng
(2024-06-27) |
2.71 | 11.16% | 272,521 | 100 | 0.0 |
18.20
34.48
27
|
|
36 tháng
(2023-07-03) |
4.89 | 22.14% | 437,728 | 100 | 0.0 |
18.20
34.48
27
|
|
60 tháng
(2021-07-13) |
5.78 | 27.25% | 1,118,736 | -57,600 | -1.6 |
16.60
34.48
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 21/05/2025 |
28.68
|
200 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
| 20/05/2025 |
23.63
|
300 | 25.70 | 25.70 | 23.63 | 0 | 0 | 0 | |
| 19/05/2025 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
| 16/05/2025 |
27.78
|
100 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
| 15/05/2025 |
25.52
|
600 | 25.43 | 28.77 | 25.43 | 0 | 0 | 0 | |
| 14/05/2025 |
26.16
|
500 | 26.43 | 26.43 | 22.55 | 0 | 0 | 0 | |
| 13/05/2025 |
26.34
|
100 | 26.34 | 26.34 | 26.34 | 0 | 0 | 0 | |
| 12/05/2025 |
25.16
|
200 | 20.92 | 25.16 | 20.92 | 0 | 0 | 0 | |
| 09/05/2025 |
23.81
|
4,100 | 23.81 | 23.81 | 23.00 | 0 | 0 | 0 | |
| 08/05/2025 |
20.74
|
100 | 20.74 | 20.74 | 20.74 | 0 | 0 | 0 | |
| 07/05/2025 |
23.81
|
1,200 | 23.81 | 23.99 | 23.81 | 0 | 0 | 0 | |
| 06/05/2025 |
23.72
|
300 | 23.72 | 27.78 | 23.72 | 0 | 0 | 0 | |
| 05/05/2025 |
21.65
|
3,200 | 28.23 | 28.23 | 21.65 | 0 | 0 | 0 | |
| 29/04/2025 |
28.77
|
900 | 25.25 | 28.77 | 21.74 | 0 | 0 | 0 | |
| 28/04/2025 |
26.97
|
700 | 27.87 | 27.87 | 23.72 | 0 | 0 | 0 | |
| 25/04/2025 |
27.87
|
0 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 | |
| 24/04/2025 |
27.87
|
100 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 | |
| 23/04/2025 |
27.06
|
100 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 22/04/2025 |
27.06
|
100 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 21/04/2025 |
27.06
|
100 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 18/04/2025 |
27.06
|
100 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 17/04/2025 |
24.89
|
100 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 16/04/2025 |
21.65
|
500 | 21.38 | 21.92 | 21.38 | 0 | 0 | 0 | |
| 15/04/2025 |
21.38
|
100 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
| 14/04/2025 |
21.38
|
100 | 21.38 | 21.38 | 21.38 | 0 | 0 | 0 | |
| 11/04/2025 |
21.01
|
900 | 27.78 | 27.78 | 21.01 | 0 | 0 | 0 | |
| 10/04/2025 |
24.35
|
800 | 25.07 | 25.07 | 24.35 | 0 | 0 | 0 | |
| 09/04/2025 |
27.87
|
4,500 | 27.87 | 27.87 | 21.56 | 0 | 0 | 0 | |
| 08/04/2025 |
25.34
|
100 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 04/04/2025 |
29.76
|
0 | 29.76 | 29.76 | 29.76 | 0 | 0 | 0 | |
| 03/04/2025 |
29.76
|
100 | 29.76 | 29.76 | 29.76 | 0 | 0 | 0 | |
| 02/04/2025 |
27.87
|
100 | 27.87 | 27.87 | 27.87 | 0 | 0 | 0 | |