| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-3.10 | -7.19% | 10,300 | 0 | 0 |
40
45
40
|
|
2 tháng
(2026-04-20) |
-3 | -6.98% | 21,400 | 0 | 0 |
38
45
40
|
|
3 tháng
(2026-03-20) |
-15.87 | -28.40% | 38,400 | 0 | 0 |
38
55.87
40
|
|
6 tháng
(2025-12-22) |
9.90 | 32.89% | 59,500 | 0 | 0 |
30.10
58
40
|
|
12 tháng
(2025-06-23) |
13.23 | 49.42% | 98,500 | 0 | 0 |
23.83
58
40
|
|
24 tháng
(2024-06-28) |
22.68 | 131% | 254,913 | 0 | 0 |
16.19
58
40
|
|
36 tháng
(2023-07-04) |
24.88 | 164.55% | 526,189 | -1,100 | -0.0 |
13.91
58
40
|
|
60 tháng
(2021-07-14) |
31.14 | 351.43% | 993,663 | 0 | -0.0 |
7.53
58
40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/08/2025 |
28.73
|
0 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 | |
| 25/08/2025 |
28.73
|
0 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 | |
| 22/08/2025 |
28.73
|
0 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 | |
| 21/08/2025 |
28.73
|
1,000 | 28.73 | 28.73 | 28.73 | 0 | 0 | 0 | |
| 20/08/2025 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 19/08/2025 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 18/08/2025 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 15/08/2025 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 14/08/2025 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 13/08/2025 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 12/08/2025 |
28.08
|
1,500 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 11/08/2025 |
28.08
|
9,300 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 08/08/2025 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 07/08/2025 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 06/08/2025 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 05/08/2025 |
28.08
|
0 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 04/08/2025 |
28.08
|
100 | 28.08 | 28.08 | 28.08 | 0 | 0 | 0 | |
| 01/08/2025 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
| 31/07/2025 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
| 30/07/2025 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
| 29/07/2025 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
| 28/07/2025 |
27.75
|
2,100 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
| 25/07/2025 |
27.68
|
100 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 24/07/2025 |
27.29
|
100 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 23/07/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 22/07/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 21/07/2025 |
27.68
|
1,500 | 23.57 | 27.68 | 23.57 | 0 | 0 | 0 | |
| 18/07/2025 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 17/07/2025 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 16/07/2025 |
27.68
|
600 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 15/07/2025 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 14/07/2025 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 11/07/2025 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 10/07/2025 |
27.68
|
0 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 09/07/2025 |
27.68
|
2,000 | 27.68 | 27.68 | 27.68 | 0 | 0 | 0 | |
| 08/07/2025 |
27.42
|
1,500 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 07/07/2025 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 04/07/2025 |
27.42
|
2,500 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 03/07/2025 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 02/07/2025 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 01/07/2025 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 30/06/2025 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 27/06/2025 |
27.42
|
1,500 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 26/06/2025 |
27.16
|
2,600 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 | |
| 25/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 24/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 23/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 20/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 19/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 18/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 17/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 16/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 13/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 12/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 11/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 10/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 09/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 06/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 05/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 04/06/2025 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 03/06/2025 |
26.77
|
1,100 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 02/06/2025 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 30/05/2025 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 29/05/2025 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 28/05/2025 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 27/05/2025: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 27/05/2025 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 26/05/2025 |
27.29
|
0 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 23/05/2025 |
27.29
|
4,000 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 22/05/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 21/05/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 20/05/2025 |
26.64
|
1,900 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 19/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 16/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 15/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 14/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 13/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 12/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 09/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 08/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 07/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 06/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 05/05/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 29/04/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 28/04/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 25/04/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 24/04/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 23/04/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 22/04/2025 |
25.67
|
200 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 21/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 18/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 17/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 16/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 15/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 14/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 11/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 10/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 09/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 08/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 04/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 03/04/2025 |
29.24
|
0 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |