| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-1.30 | -4.19% | 68,800 | 0 | 0 |
28
46.10
29.70
|
|
2 tháng
(2026-07-20) |
-2.50 | -7.76% | 85,600 | 0 | 0 |
28
46.10
29.70
|
|
3 tháng
(2026-06-19) |
-9 | -23.26% | 93,300 | 0 | 0 |
28
46.10
29.70
|
|
6 tháng
(2026-03-23) |
-7.31 | -19.76% | 281,700 | 0 | 0 |
28
49.22
29.70
|
|
12 tháng
(2025-09-22) |
3.34 | 12.69% | 522,300 | 0 | 0 |
24.41
49.22
29.70
|
|
24 tháng
(2024-09-27) |
6.92 | 30.38% | 600,048 | -18,400 | -0.4 |
17.87
49.22
29.70
|
|
36 tháng
(2023-10-03) |
9.96 | 50.49% | 962,285 | -252,800 | -5.2 |
12.87
49.22
29.70
|
|
60 tháng
(2021-10-13) |
13.60 | 84.52% | 2,862,357 | -252,800 | -5.2 |
11.33
49.22
29.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/12/2025 |
32.09
|
100 | 32.09 | 32.09 | 32.09 | 0 | 0 | 0 | |
| 09/12/2025 |
29.23
|
0 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
| 08/12/2025 |
29.23
|
0 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
| 05/12/2025 |
29.23
|
0 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
| 04/12/2025 |
29.23
|
0 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
| 03/12/2025 |
29.23
|
1,700 | 29.14 | 35.24 | 29.14 | 0 | 0 | 0 | |
| 02/12/2025 |
32.09
|
1,200 | 32.09 | 32.09 | 28.64 | 0 | 0 | 0 | |
| 01/12/2025 |
29.23
|
200 | 31.99 | 31.99 | 29.23 | 0 | 0 | 0 | |
| 28/11/2025 |
29.14
|
12,800 | 35.24 | 35.24 | 29.14 | 0 | 0 | 0 | |
| 27/11/2025 |
32.09
|
300 | 32.09 | 32.09 | 26.48 | 0 | 0 | 0 | |
| 26/11/2025 |
29.23
|
0 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
| 25/11/2025 |
29.23
|
0 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
| 24/11/2025 |
29.23
|
13,100 | 31.69 | 35.34 | 29.23 | 0 | 0 | 0 | |
| 21/11/2025 |
32.19
|
100 | 32.19 | 32.19 | 32.19 | 0 | 0 | 0 | |
| 20/11/2025 |
29.33
|
100 | 29.33 | 29.33 | 29.33 | 0 | 0 | 0 | |
| 19/11/2025 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 18/11/2025 |
26.67
|
900 | 32.29 | 32.29 | 26.67 | 0 | 0 | 0 | |
| 17/11/2025 |
29.43
|
100 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
| 14/11/2025 |
26.77
|
100 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 13/11/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 12/11/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 11/11/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 10/11/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 07/11/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 06/11/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 05/11/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 04/11/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 03/11/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 31/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 30/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 29/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 28/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 27/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 24/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 23/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 22/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 21/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 20/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 17/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 16/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 15/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 14/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 13/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 10/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 09/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 08/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 07/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 06/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 03/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 02/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 01/10/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 01/10/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 30/09/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 29/09/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 26/09/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 25/09/2025 |
24.41
|
100 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 24/09/2025 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 23/09/2025 |
26.36
|
0 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 22/09/2025 |
26.36
|
1,600 | 32.00 | 32.09 | 26.36 | 0 | 0 | 0 | |
| 19/09/2025 |
29.18
|
100 | 29.18 | 29.18 | 29.18 | 0 | 0 | 0 | |
| 18/09/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 17/09/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 16/09/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 15/09/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 12/09/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 11/09/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 10/09/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 09/09/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 08/09/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 05/09/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 04/09/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 03/09/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 02/09/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 01/09/2025 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 29/08/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 28/08/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 27/08/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 26/08/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 25/08/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 22/08/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 21/08/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 20/08/2025 |
26.55
|
300 | 31.90 | 32.29 | 26.55 | 0 | 0 | 0 | |
| 19/08/2025 |
29.37
|
200 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
| 18/08/2025 |
26.74
|
100 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 15/08/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 14/08/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 13/08/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 12/08/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 11/08/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 08/08/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 07/08/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 06/08/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 05/08/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 04/08/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 01/08/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 31/07/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 30/07/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 29/07/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 28/07/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 25/07/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 24/07/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |