| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0 | 0% | 0 | 0 | 0 |
21.30
21.30
21.30
|
|
2 tháng
(2026-06-01) |
-6.80 | -24.20% | 4,000 | -300 | 0 |
21.20
28.10
21.30
|
|
3 tháng
(2026-05-04) |
-6.80 | -24.20% | 7,700 | -3,900 | 0 |
21.20
28.10
21.30
|
|
6 tháng
(2026-02-02) |
-4.37 | -17.03% | 16,300 | -3,900 | 0 |
21.20
28.10
21.30
|
|
12 tháng
(2025-08-04) |
1.04 | 5.14% | 473,700 | -3,900 | 0 |
20.26
28.10
21.30
|
|
24 tháng
(2024-08-09) |
0.06 | 0.30% | 964,833 | -8,100 | -0.1 |
18.67
28.10
21.30
|
|
36 tháng
(2023-08-15) |
4.07 | 23.64% | 1,373,843 | -13,500 | -0.2 |
15.08
28.10
21.30
|
|
60 tháng
(2021-08-25) |
5.03 | 30.92% | 2,394,150 | -199,600 | 0.8 |
15.08
32.98
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/10/2025 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 08/10/2025 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 07/10/2025 |
24.74
|
200 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 06/10/2025 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 03/10/2025 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 02/10/2025 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 01/10/2025 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 30/09/2025 |
24.18
|
200 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 29/09/2025 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 26/09/2025 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 25/09/2025 |
22.87
|
300 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 24/09/2025 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 23/09/2025 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 22/09/2025 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 19/09/2025 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 18/09/2025 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 17/09/2025 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 16/09/2025 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 15/09/2025 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 12/09/2025 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 11/09/2025 |
23.34
|
0 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 10/09/2025 |
23.34
|
8,300 | 23.34 | 23.34 | 23.34 | 0 | 0 | 0 | |
| 09/09/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 08/09/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 05/09/2025 |
21.94
|
100 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 04/09/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 03/09/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 29/08/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 28/08/2025 |
21.94
|
3,000 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 27/08/2025 |
21.94
|
4,000 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 26/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 25/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 22/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 21/08/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 20/08/2025 |
22.13
|
200 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 19/08/2025 |
22.41
|
3,100 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 | |
| 18/08/2025 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
| 15/08/2025 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
| 14/08/2025 |
23.15
|
0 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
| 13/08/2025 |
23.15
|
300 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
| 12/08/2025 |
23.25
|
1,000 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 | |
| 11/08/2025 |
22.87
|
700 | 22.69 | 22.87 | 22.69 | 0 | 0 | 0 | |
| 08/08/2025 |
22.87
|
0 | 22.87 | 22.87 | 22.87 | 0 | 0 | 0 | |
| 07/08/2025 |
22.87
|
300 | 22.97 | 22.97 | 22.87 | 0 | 0 | 0 | |
| 06/08/2025 |
23.15
|
200 | 23.15 | 23.15 | 23.15 | 0 | 0 | 0 | |
| 05/08/2025 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
| 04/08/2025 |
20.26
|
0 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
| 01/08/2025 |
20.26
|
100 | 20.26 | 20.26 | 20.26 | 0 | 0 | 0 | |
| 31/07/2025 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 30/07/2025 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 29/07/2025 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 28/07/2025 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 25/07/2025 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 24/07/2025 |
23.06
|
2,500 | 22.41 | 23.06 | 22.41 | 0 | 0 | 0 | |
| 23/07/2025 |
22.59
|
0 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
| 22/07/2025 |
22.59
|
100 | 22.59 | 22.59 | 22.59 | 0 | 0 | 0 | |
| 21/07/2025 |
22.78
|
100 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 18/07/2025 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 17/07/2025 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 16/07/2025 |
22.78
|
0 | 22.78 | 22.78 | 22.78 | 0 | 0 | 0 | |
| 15/07/2025 |
22.59
|
400 | 22.78 | 22.78 | 22.59 | 0 | 0 | 0 | |
| 14/07/2025 |
22.97
|
600 | 22.87 | 22.97 | 22.87 | 0 | 0 | 0 | |
| 11/07/2025 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 10/07/2025 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 09/07/2025 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 08/07/2025 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 07/07/2025 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 04/07/2025 |
21.47
|
100 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
| 03/07/2025 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 02/07/2025 |
21.66
|
0 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 01/07/2025 |
21.66
|
2,900 | 21.66 | 21.66 | 21.66 | 0 | 0 | 0 | |
| 30/06/2025 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 27/06/2025 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 26/06/2025 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 25/06/2025 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 24/06/2025 |
21.85
|
100 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
| 23/06/2025 |
18.67
|
4,000 | 19.70 | 19.70 | 18.67 | 0 | 4,000 | -0.1 | |
| 20/06/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 19/06/2025 |
21.94
|
6,200 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 18/06/2025 |
22.41
|
0 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 | |
| 17/06/2025 |
22.41
|
0 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 | |
| 16/06/2025 |
22.41
|
0 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 | |
| 13/06/2025 |
22.41
|
200 | 22.41 | 22.41 | 22.41 | 0 | 0 | 0 | |
| 12/06/2025 |
22.69
|
0 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 11/06/2025 |
22.69
|
200 | 22.69 | 22.69 | 22.69 | 0 | 0 | 0 | |
| 10/06/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 09/06/2025 |
22.13
|
600 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 06/06/2025 |
22.13
|
600 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 05/06/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 04/06/2025 |
22.13
|
600 | 22.22 | 22.22 | 22.13 | 0 | 0 | 0 | |
| 03/06/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 02/06/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 30/05/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 29/05/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 28/05/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 27/05/2025 |
22.13
|
0 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 26/05/2025 |
22.13
|
200 | 22.13 | 22.13 | 22.13 | 0 | 0 | 0 | |
| 23/05/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 23/05/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 22/05/2025 |
21.94
|
200 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 21/05/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |