| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1 | -3.85% | 1,900 | 0 | 0 |
25
26
25.50
|
|
2 tháng
(2026-06-04) |
0.44 | 1.81% | 5,700 | 0 | 0 |
24.56
26
25.50
|
|
3 tháng
(2026-05-05) |
-0.04 | -0.15% | 10,800 | 0 | 0 |
23.21
26
25.50
|
|
6 tháng
(2026-02-04) |
-0.04 | -0.15% | 57,200 | -2,000 | -0.1 |
23.21
26
25.50
|
|
12 tháng
(2025-08-08) |
1.82 | 7.84% | 132,300 | 400 | 0.0 |
23.18
26.96
25.50
|
|
24 tháng
(2024-08-13) |
5.95 | 31.23% | 277,463 | 300 | -0.0 |
19.05
27.18
25.50
|
|
36 tháng
(2023-08-21) |
0.97 | 4.02% | 584,592 | -34,000 | -0.7 |
15.27
27.88
25.50
|
|
60 tháng
(2021-08-30) |
5.43 | 27.72% | 1,357,037 | -20,230 | -0.3 |
15.27
30.04
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/10/2025 |
24.67
|
3,200 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
| 10/10/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 09/10/2025 |
24.57
|
1,800 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 08/10/2025 |
24.57
|
1,000 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 07/10/2025 |
24.57
|
1,400 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 06/10/2025 |
24.57
|
1,800 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 03/10/2025 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 02/10/2025 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 01/10/2025 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 30/09/2025 |
24.11
|
200 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 29/09/2025 |
24.11
|
300 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 26/09/2025 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 25/09/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 24/09/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 23/09/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 22/09/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 19/09/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 18/09/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 17/09/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 16/09/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 15/09/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 12/09/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 11/09/2025 |
24.57
|
2,200 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 10/09/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 09/09/2025 |
24.57
|
4,000 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 08/09/2025 |
25.04
|
1,500 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 05/09/2025 |
24.57
|
1,800 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 04/09/2025 |
24.57
|
1,000 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 03/09/2025 |
24.57
|
1,000 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 29/08/2025 |
24.57
|
900 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 28/08/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 27/08/2025 |
24.57
|
500 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 26/08/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 25/08/2025 |
24.57
|
1,800 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 22/08/2025 |
24.57
|
8,000 | 24.57 | 24.57 | 24.48 | 0 | 0 | 0 | |
| 21/08/2025 |
24.57
|
2,800 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 20/08/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 19/08/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 18/08/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 15/08/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 14/08/2025 |
25.04
|
200 | 25.04 | 25.04 | 25.04 | 200 | 0 | 0.0 | |
| 13/08/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 12/08/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 11/08/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 08/08/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 07/08/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 06/08/2025 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 05/08/2025 |
25.13
|
12,300 | 25.04 | 25.13 | 23.18 | 0 | 0 | 0 | |
| 04/08/2025 |
25.13
|
3,400 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 01/08/2025 |
25.13
|
7,000 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 31/07/2025 |
25.13
|
1,200 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 30/07/2025 |
25.13
|
1,000 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 29/07/2025 |
25.13
|
2,200 | 25.04 | 25.13 | 25.04 | 0 | 900 | -0.0 | |
| 28/07/2025 |
25.13
|
1,000 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 25/07/2025 |
25.04
|
2,000 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 24/07/2025 |
25.04
|
3,100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 23/07/2025 |
25.04
|
1,300 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 22/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 21/07/2025 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 18/07/2025 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 17/07/2025 |
21.79
|
0 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 16/07/2025 |
21.79
|
15,000 | 21.79 | 21.79 | 21.79 | 0 | 0 | 0 | |
| 15/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 14/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 11/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 10/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 09/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 08/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 07/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 04/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 03/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 02/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 01/07/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 30/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 27/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 26/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 25/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 24/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 23/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 20/06/2025 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 19/06/2025 |
25.04
|
300 | 25.04 | 25.04 | 25.04 | 300 | 0 | 0 | |
| 18/06/2025 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 17/06/2025 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 16/06/2025 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 13/06/2025 |
25.22
|
100 | 25.22 | 25.22 | 25.22 | 100 | 0 | 0 | |
| 12/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 11/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 10/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 09/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 06/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 05/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 04/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 03/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 02/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 30/05/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 29/05/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 28/05/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 27/05/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/05/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 26/05/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 23/05/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |