| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.50 | -5.66% | 16,600 | 0 | 0 |
24.60
27.50
25.50
|
|
2 tháng
(2026-04-13) |
1.40 | 5.93% | 21,800 | 0 | 0 |
23.60
27.50
25.50
|
|
3 tháng
(2026-03-16) |
-0.90 | -3.47% | 27,100 | 0 | 0 |
23.60
27.50
25.50
|
|
6 tháng
(2025-12-15) |
-0.40 | -1.57% | 101,400 | 0 | 0 |
23.60
27.50
25.50
|
|
12 tháng
(2025-06-17) |
1 | 4.17% | 192,000 | 0 | 0 |
18.10
28.60
25.50
|
|
24 tháng
(2024-06-24) |
8.29 | 49.62% | 319,176 | 0 | 0 |
15.67
28.60
25.50
|
|
36 tháng
(2023-06-28) |
10.31 | 70.18% | 579,846 | 0 | 0 |
11.26
28.60
25.50
|
|
60 tháng
(2021-07-08) |
17.26 | 223.06% | 6,210,588 | 0 | -0.0 |
7.74
28.60
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025 |
25
|
600 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 19/08/2025 |
25.70
|
300 | 26 | 26 | 25.70 | 0 | 0 | 0 | |
| 18/08/2025 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/08/2025 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 13/08/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/08/2025 |
25
|
5,800 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 11/08/2025 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 08/08/2025 |
25
|
400 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 07/08/2025 |
25
|
1,800 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 06/08/2025 |
25
|
1,800 | 26.50 | 26.50 | 25 | 0 | 0 | 0 | |
| 05/08/2025 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 04/08/2025 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 01/08/2025 |
25
|
3,400 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 31/07/2025 |
26.50
|
300 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 30/07/2025 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 29/07/2025 |
27
|
4,400 | 25.90 | 27 | 25.90 | 0 | 0 | 0 | |
| 28/07/2025 |
24.40
|
200 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 25/07/2025 |
25.80
|
1,300 | 24.20 | 25.80 | 24 | 0 | 0 | 0 | |
| 24/07/2025 |
25.80
|
200 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 23/07/2025 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 22/07/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 21/07/2025 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 18/07/2025 |
25
|
1,700 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 17/07/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 16/07/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/07/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/07/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 11/07/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 10/07/2025 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/07/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 08/07/2025 |
25
|
1,100 | 22 | 25 | 22 | 0 | 0 | 0 | |
| 07/07/2025 |
23
|
300 | 23.50 | 23.50 | 23 | 0 | 0 | 0 | |
| 04/07/2025 |
24.50
|
1,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 03/07/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 02/07/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 01/07/2025 |
25
|
1,900 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 30/06/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 27/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 26/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 24/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 23/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 20/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 19/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 18/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 17/06/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 16/06/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 13/06/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/06/2025 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 11/06/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 10/06/2025 |
25
|
1,100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/06/2025 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 06/06/2025 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 05/06/2025 |
25
|
1,100 | 27 | 27 | 25 | 0 | 0 | 0 | |
| 04/06/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 03/06/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 02/06/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 30/05/2025 |
28
|
1,300 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 29/05/2025 |
28
|
1,600 | 25 | 28 | 25 | 0 | 0 | 0 | |
| 28/05/2025 |
25
|
1,200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 27/05/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 26/05/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 23/05/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 22/05/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 21/05/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 20/05/2025 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 19/05/2025 |
26.10
|
2,000 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 16/05/2025 |
26
|
4,700 | 27 | 28.90 | 26 | 0 | 0 | 0 | |
| 15/05/2025 |
25
|
1,600 | 26.50 | 27 | 25 | 0 | 0 | 0 | |
| 14/05/2025 |
27
|
300 | 25 | 27 | 25 | 0 | 0 | 0 | |
| 13/05/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/05/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/05/2025 |
27
|
3,200 | 25.50 | 27 | 25.50 | 0 | 0 | 0 | |
| 08/05/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 07/05/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 07/05/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 06/05/2025 |
25.30
|
1,700 | 25.30 | 25.39 | 25.30 | 0 | 0 | 0 | |
| 05/05/2025 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 29/04/2025 |
24.73
|
1,600 | 25.49 | 25.49 | 24.73 | 0 | 0 | 0 | |
| 28/04/2025 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 25/04/2025 |
24.64
|
100 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 24/04/2025 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 23/04/2025 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 22/04/2025 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 21/04/2025 |
24.54
|
1,000 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 18/04/2025 |
24.54
|
500 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 17/04/2025 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 16/04/2025 |
23.60
|
400 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 15/04/2025 |
23.60
|
200 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 14/04/2025 |
23.22
|
700 | 23.13 | 23.22 | 23.13 | 0 | 0 | 0 | |
| 11/04/2025 |
23.22
|
1,600 | 22.09 | 23.22 | 22.09 | 0 | 0 | 0 | |
| 10/04/2025 |
23.13
|
400 | 22.09 | 23.13 | 22.09 | 0 | 0 | 0 | |
| 09/04/2025 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
| 08/04/2025 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
| 04/04/2025 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
| 03/04/2025 |
22.94
|
400 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
| 02/04/2025 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 01/04/2025 |
23.13
|
1,000 | 23.60 | 23.60 | 23.13 | 0 | 0 | 0 | |
| 31/03/2025 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 28/03/2025 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |