| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.30 | -1.12% | 12,400 | 0 | 0 |
26.50
27.50
26.50
|
|
2 tháng
(2026-07-13) |
1.30 | 5.16% | 13,400 | 0 | 0 |
24
27.50
26.50
|
|
3 tháng
(2026-06-15) |
1.48 | 5.91% | 18,000 | 0 | 0 |
22.75
27.50
26.50
|
|
6 tháng
(2026-03-16) |
1.48 | 5.91% | 24,100 | 0 | 0 |
22.75
27.50
26.50
|
|
12 tháng
(2025-09-16) |
2.24 | 9.22% | 42,100 | 0 | 0 |
21.99
27.50
26.50
|
|
24 tháng
(2024-09-23) |
14.17 | 114.98% | 93,140 | 0 | 0 |
12.33
28.11
26.50
|
|
36 tháng
(2023-09-27) |
10.82 | 68.99% | 117,340 | 0 | 0 |
11.07
28.11
26.50
|
|
60 tháng
(2021-10-07) |
16.98 | 178.30% | 118,740 | 0 | 0 |
9.52
28.11
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 17/11/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 14/11/2025 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 13/11/2025 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 12/11/2025 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 11/11/2025 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 10/11/2025 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 07/11/2025 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 06/11/2025 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 05/11/2025 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 04/11/2025 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 03/11/2025 |
23.35
|
100 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 31/10/2025 |
23.35
|
100 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 30/10/2025 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 29/10/2025 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 28/10/2025 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 27/10/2025 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 24/10/2025 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 23/10/2025 |
23.35
|
0 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 22/10/2025 |
23.50
|
800 | 23.50 | 23.50 | 22.75 | 0 | 0 | 0 | |
| 21/10/2025 |
23.28
|
200 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
| 20/10/2025 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
| 17/10/2025 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
| 16/10/2025 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
| 15/10/2025 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
| 14/10/2025 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
| 13/10/2025 |
23.28
|
100 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
| 10/10/2025 |
23.28
|
0 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
| 09/10/2025 |
23.20
|
600 | 23.28 | 23.28 | 23.20 | 0 | 0 | 0 | |
| 08/10/2025 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 07/10/2025 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 06/10/2025 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 03/10/2025 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 02/10/2025 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 01/10/2025 |
24.11
|
100 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 30/09/2025 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 29/09/2025 |
24.04
|
100 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 26/09/2025 |
24.04
|
0 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 25/09/2025 |
24.04
|
1,000 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 24/09/2025 |
23.96
|
1,100 | 24.04 | 24.04 | 23.96 | 0 | 0 | 0 | |
| 23/09/2025 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 22/09/2025 |
24.26
|
300 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 19/09/2025 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 18/09/2025 |
24.26
|
200 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 17/09/2025 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 16/09/2025 |
24.26
|
300 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 15/09/2025 |
24.26
|
200 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 12/09/2025 |
24.26
|
100 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 11/09/2025 |
24.26
|
300 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 10/09/2025 |
24.26
|
300 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 09/09/2025 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 08/09/2025 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 05/09/2025 |
24.26
|
300 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 04/09/2025 |
24.26
|
100 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 03/09/2025 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 29/08/2025 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 28/08/2025 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 27/08/2025 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 26/08/2025 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 25/08/2025 |
24.26
|
2,000 | 23.13 | 24.26 | 23.13 | 0 | 0 | 0 | |
| 22/08/2025 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 21/08/2025 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 20/08/2025 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 19/08/2025 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 18/08/2025 |
24.26
|
0 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 15/08/2025 |
24.26
|
2,400 | 24.26 | 24.34 | 24.26 | 0 | 0 | 0 | |
| 14/08/2025 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 13/08/2025 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 12/08/2025 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 11/08/2025 |
25.78
|
1,000 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 08/08/2025 |
25.78
|
200 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 07/08/2025 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 06/08/2025 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
| 05/08/2025 |
23.73
|
100 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
| 04/08/2025: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 04/08/2025 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 01/08/2025 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 31/07/2025 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 30/07/2025 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 29/07/2025 |
24.87
|
100 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 28/07/2025 |
25.23
|
100 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 25/07/2025 |
25.01
|
200 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 24/07/2025 |
24.58
|
100 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 23/07/2025 |
24.58
|
200 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 22/07/2025 |
23.07
|
0 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 21/07/2025 |
23.07
|
300 | 23.07 | 23.07 | 23.07 | 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 |
22.42
|
300 | 23.43 | 23.43 | 22.42 | 0 | 0 | 0 | |
| 15/07/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 14/07/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 11/07/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 10/07/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 09/07/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 08/07/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 07/07/2025 |
24.58
|
1,100 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 04/07/2025 |
23.79
|
200 | 23.72 | 23.79 | 23.72 | 0 | 0 | 0 | |
| 03/07/2025 |
23.21
|
100 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 02/07/2025 |
23.79
|
100 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 01/07/2025 |
23.07
|
100 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 30/06/2025 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |