| 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) |
0 | 0% | 4,200 | -3,900 | 0 |
28.10
30.10
28.10
|
|
2 tháng
(2026-04-13) |
0 | 0% | 4,300 | -3,900 | 0 |
28.10
30.10
28.10
|
|
3 tháng
(2026-03-16) |
0 | 0% | 4,300 | -3,900 | 0 |
28.10
30.10
28.10
|
|
6 tháng
(2025-12-15) |
3.10 | 11.48% | 139,100 | -3,900 | 0 |
24.40
30.10
28.10
|
|
12 tháng
(2025-06-17) |
6.10 | 25.42% | 487,300 | -7,900 | -0.1 |
20
30.10
28.10
|
|
24 tháng
(2024-06-24) |
8.01 | 36.26% | 1,106,980 | -8,100 | -0.1 |
20
30.10
28.10
|
|
36 tháng
(2023-06-28) |
12.62 | 72.18% | 1,650,643 | -214,400 | -4.1 |
16.16
30.10
28.10
|
|
60 tháng
(2021-07-08) |
12.19 | 68.11% | 2,440,150 | -165,200 | 2.3 |
16.16
35.32
28.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025 |
23.70
|
200 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 19/08/2025 |
24
|
3,100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 18/08/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 15/08/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 14/08/2025 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 13/08/2025 |
24.80
|
300 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 12/08/2025 |
24.90
|
1,000 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 11/08/2025 |
24.50
|
700 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 | |
| 08/08/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 07/08/2025 |
24.50
|
300 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 | |
| 06/08/2025 |
24.80
|
200 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 05/08/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 04/08/2025 |
21.70
|
0 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 01/08/2025 |
21.70
|
100 | 21.70 | 21.70 | 21.70 | 0 | 0 | 0 | |
| 31/07/2025 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 30/07/2025 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 29/07/2025 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 28/07/2025 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 25/07/2025 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 24/07/2025 |
24.70
|
2,500 | 24 | 24.70 | 24 | 0 | 0 | 0 | |
| 23/07/2025 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 22/07/2025 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 21/07/2025 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 18/07/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 17/07/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 16/07/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 15/07/2025 |
24.20
|
400 | 24.40 | 24.40 | 24.20 | 0 | 0 | 0 | |
| 14/07/2025 |
24.60
|
600 | 24.50 | 24.60 | 24.50 | 0 | 0 | 0 | |
| 11/07/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 10/07/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 09/07/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 08/07/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 07/07/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 04/07/2025 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 03/07/2025 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 02/07/2025 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 01/07/2025 |
23.20
|
2,900 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 30/06/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 27/06/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 26/06/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 25/06/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 24/06/2025 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 23/06/2025 |
20
|
4,000 | 21.10 | 21.10 | 20 | 0 | 4,000 | -0.1 | |
| 20/06/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 19/06/2025 |
23.50
|
6,200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 18/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 17/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 16/06/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 13/06/2025 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 12/06/2025 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 11/06/2025 |
24.30
|
200 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 10/06/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 09/06/2025 |
23.70
|
600 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 06/06/2025 |
23.70
|
600 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 05/06/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 04/06/2025 |
23.70
|
600 | 23.80 | 23.80 | 23.70 | 0 | 0 | 0 | |
| 03/06/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 02/06/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 30/05/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 29/05/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 28/05/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 27/05/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 26/05/2025 |
23.70
|
200 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 23/05/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 23/05/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 22/05/2025 |
23.50
|
200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 21/05/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 20/05/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 19/05/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 16/05/2025 |
23.50
|
2,800 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 15/05/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 14/05/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 13/05/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 12/05/2025 |
23.50
|
2,000 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 09/05/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 08/05/2025 |
23.50
|
1,500 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 07/05/2025 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 06/05/2025 |
24.72
|
0 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 05/05/2025 |
24.72
|
100 | 24.72 | 24.72 | 24.72 | 0 | 0 | 0 | |
| 29/04/2025 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 28/04/2025 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 25/04/2025 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 24/04/2025 |
24.44
|
200 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 23/04/2025 |
24.44
|
500 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 22/04/2025 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 21/04/2025 |
24.44
|
100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 18/04/2025 |
24.44
|
300 | 23.97 | 24.44 | 23.97 | 0 | 0 | 0 | |
| 17/04/2025 |
25.00
|
200 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
| 16/04/2025 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 15/04/2025 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 14/04/2025 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 11/04/2025 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 10/04/2025 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 09/04/2025 |
26.04
|
2,900 | 22.65 | 26.04 | 22.65 | 0 | 200 | -0.0 | |
| 08/04/2025 |
22.56
|
200 | 22.65 | 22.65 | 22.56 | 0 | 0 | 0 | |
| 04/04/2025 |
23.50
|
1,700 | 22.75 | 23.78 | 22.75 | 0 | 0 | 0 | |
| 03/04/2025 |
23.41
|
2,100 | 24.35 | 24.35 | 23.31 | 0 | 0 | 0 | |
| 02/04/2025 |
24.44
|
100 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 01/04/2025 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 31/03/2025 |
24.44
|
400 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 28/03/2025 |
25.57
|
200 | 25.47 | 25.57 | 25.47 | 0 | 0 | 0 | |