| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-2.60 | -6.25% | 39,300 | 0 | 0 |
36.60
44.90
39
|
|
2 tháng
(2026-04-20) |
8.80 | 29.14% | 165,100 | 0 | 0 |
30.20
44.90
39
|
|
3 tháng
(2026-03-19) |
1.70 | 4.56% | 186,900 | 0 | 0 |
30.20
49.60
39
|
|
6 tháng
(2025-12-19) |
8.35 | 27.24% | 371,900 | 0 | 0 |
30.20
49.60
39
|
|
12 tháng
(2025-06-23) |
13.81 | 54.84% | 426,400 | 0 | 0 |
24.50
49.60
39
|
|
24 tháng
(2024-06-27) |
18.92 | 94.24% | 494,054 | 0 | 0 |
18.85
49.60
39
|
|
36 tháng
(2023-07-03) |
19.72 | 102.25% | 833,080 | -216,000 | -4.5 |
16.16
49.60
39
|
|
60 tháng
(2021-07-13) |
22.78 | 140.48% | 2,747,722 | -216,000 | -4.5 |
11.42
49.60
39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/08/2025 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 22/08/2025 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 21/08/2025 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 20/08/2025 |
26.76
|
300 | 32.15 | 32.54 | 26.76 | 0 | 0 | 0 | |
| 19/08/2025 |
29.60
|
200 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 18/08/2025 |
26.95
|
100 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 15/08/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 14/08/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 13/08/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 12/08/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 11/08/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 08/08/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 07/08/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 06/08/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 05/08/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 04/08/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 01/08/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 31/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 30/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 29/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 28/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 25/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 24/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 23/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 22/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 21/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 18/07/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 17/07/2025 |
24.50
|
1,500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 16/07/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 15/07/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 14/07/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 11/07/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 10/07/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 09/07/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 08/07/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 07/07/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 04/07/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 03/07/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 02/07/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 01/07/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 30/06/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 27/06/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 27/06/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 26/06/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 25/06/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 24/06/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 23/06/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 20/06/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 19/06/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 18/06/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 17/06/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 16/06/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 13/06/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 12/06/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 11/06/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 10/06/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 09/06/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 06/06/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 05/06/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 04/06/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 03/06/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 02/06/2025 |
25.19
|
500 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 30/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 29/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 28/05/2025 |
25.19
|
10,000 | 25.28 | 25.28 | 25.19 | 0 | 0 | 0 | |
| 27/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 26/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 23/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 22/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 21/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 20/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 19/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 16/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 15/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 14/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 13/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 12/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 09/05/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 08/05/2025 |
25.19
|
100 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 07/05/2025 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 06/05/2025 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 05/05/2025 |
30.90
|
0 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
| 29/04/2025 |
30.90
|
3,000 | 30.90 | 30.90 | 25.28 | 0 | 0 | 0 | |
| 28/04/2025 |
28.09
|
100 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
| 25/04/2025 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 24/04/2025 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 23/04/2025 |
26.06
|
100 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 22/04/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 21/04/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 18/04/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 17/04/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 16/04/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 15/04/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 14/04/2025 |
23.83
|
12,000 | 23.73 | 28.19 | 23.73 | 0 | 0 | 0 | |
| 11/04/2025 |
26.35
|
100 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 10/04/2025: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 10/04/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 09/04/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 08/04/2025 |
25.77
|
0 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 04/04/2025 |
25.77
|
200 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 03/04/2025 |
23.76
|
0 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
| 02/04/2025 |
23.76
|
0 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |