| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-4.45 | -15.65% | 20,300 | 0 | 0 |
23
29.43
24
|
|
2 tháng
(2026-06-01) |
-2.39 | -9.06% | 39,800 | -300 | 0 |
23
29.43
24
|
|
3 tháng
(2026-05-04) |
-2 | -7.69% | 56,800 | -400 | 0 |
23
29.43
24
|
|
6 tháng
(2026-02-02) |
-5.43 | -18.46% | 572,200 | -1,300 | 0 |
23
34.63
24
|
|
12 tháng
(2025-08-05) |
-2.39 | -9.06% | 997,600 | -1,900 | 0.0 |
23
34.63
24
|
|
24 tháng
(2024-08-12) |
-3.93 | -14.06% | 1,286,380 | -3,700 | -0.0 |
23
34.63
24
|
|
36 tháng
(2023-08-16) |
-1.50 | -5.89% | 1,730,326 | -4,198 | -0.0 |
22.37
34.63
24
|
|
60 tháng
(2021-08-26) |
-19.13 | -44.35% | 8,734,038 | 11,449 | 0.6 |
22.37
70.89
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/10/2025 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
| 09/10/2025 |
27.47
|
400 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
| 08/10/2025 |
27.47
|
700 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
| 07/10/2025 |
27.47
|
1,300 | 26.59 | 27.47 | 26.59 | 0 | 0 | 0 | |
| 06/10/2025 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
| 03/10/2025 |
27.47
|
400 | 27.18 | 27.57 | 27.18 | 0 | 0 | 0 | |
| 02/10/2025 |
27.77
|
0 | 27.77 | 27.77 | 27.77 | 0 | 0 | 0 | |
| 01/10/2025 |
27.47
|
700 | 27.96 | 27.96 | 27.47 | 0 | 0 | 0 | |
| 30/09/2025 |
27.28
|
200 | 27.37 | 27.37 | 27.28 | 0 | 0 | 0 | |
| 29/09/2025 |
27.47
|
0 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
| 26/09/2025 |
27.47
|
400 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
| 25/09/2025 |
28.45
|
1,800 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 24/09/2025 |
28.35
|
0 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
| 23/09/2025 |
28.35
|
400 | 28.35 | 28.35 | 28.35 | 0 | 0 | 0 | |
| 22/09/2025 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 19/09/2025 |
29.34
|
700 | 26.39 | 29.34 | 26.39 | 0 | 0 | 0 | |
| 18/09/2025 |
26.49
|
6,500 | 26.49 | 26.69 | 25.02 | 0 | 4,700 | -0.1 | |
| 17/09/2025 |
28.45
|
100 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 16/09/2025 |
28.85
|
2,200 | 28.75 | 30.42 | 28.75 | 0 | 0 | 0 | |
| 15/09/2025 |
33.75
|
100 | 33.75 | 33.75 | 33.75 | 0 | 0 | 0 | |
| 12/09/2025 |
33.46
|
64,100 | 34.34 | 40.23 | 33.46 | 0 | 0 | 0 | |
| 11/09/2025 |
32.38
|
92,900 | 33.85 | 38.75 | 31.40 | 0 | 0 | 0 | |
| 10/09/2025 |
33.75
|
74,200 | 31.40 | 34.05 | 29.43 | 4,500 | 0 | 0.2 | |
| 09/09/2025 |
31.30
|
32,800 | 28.45 | 31.40 | 28.45 | 0 | 0 | 0 | |
| 08/09/2025 |
27.37
|
100 | 27.37 | 27.37 | 27.37 | 0 | 0 | 0 | |
| 05/09/2025 |
27.47
|
19,700 | 26.98 | 31.20 | 26.98 | 0 | 0 | 0 | |
| 04/09/2025 |
27.96
|
6,900 | 24.82 | 27.96 | 24.82 | 0 | 0 | 0 | |
| 03/09/2025 |
27.28
|
4,700 | 25.80 | 27.28 | 25.51 | 0 | 0 | 0 | |
| 29/08/2025 |
25.80
|
1,500 | 29.34 | 29.34 | 25.80 | 0 | 0 | 0 | |
| 28/08/2025 |
27.47
|
4,900 | 25.31 | 27.47 | 25.31 | 0 | 0 | 0 | |
| 27/08/2025 |
25.51
|
800 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 26/08/2025 |
25.12
|
300 | 25.02 | 25.12 | 25.02 | 0 | 0 | 0 | |
| 25/08/2025 |
25.02
|
200 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 22/08/2025 |
24.63
|
3,500 | 21.78 | 25.41 | 21.78 | 0 | 0 | 0 | |
| 21/08/2025 |
25.22
|
4,000 | 25.22 | 25.31 | 25.12 | 0 | 0 | 0 | |
| 20/08/2025 |
25.31
|
500 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 19/08/2025 |
25.31
|
1,500 | 25.22 | 25.31 | 25.22 | 0 | 0 | 0 | |
| 18/08/2025 |
25.12
|
4,200 | 25.02 | 25.22 | 25.02 | 0 | 0 | 0 | |
| 15/08/2025 |
24.82
|
600 | 26.39 | 26.39 | 24.82 | 0 | 0 | 0 | |
| 14/08/2025 |
25.41
|
100 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 13/08/2025 |
25.51
|
900 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 12/08/2025 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 11/08/2025 |
24.14
|
200 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 08/08/2025 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 07/08/2025 |
26.39
|
1,200 | 25.51 | 26.39 | 25.51 | 0 | 0 | 0 | |
| 06/08/2025 |
25.51
|
1,200 | 25.41 | 25.51 | 25.41 | 0 | 0 | 0 | |
| 05/08/2025 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 04/08/2025 |
26.39
|
100 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 01/08/2025 |
26.20
|
1,300 | 26.20 | 26.39 | 26.20 | 0 | 0 | 0 | |
| 31/07/2025 |
26.39
|
400 | 25.51 | 26.39 | 25.51 | 0 | 0 | 0 | |
| 30/07/2025 |
26.39
|
300 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 29/07/2025 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 28/07/2025 |
26.39
|
300 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 25/07/2025 |
26.39
|
4,300 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 24/07/2025 |
25.51
|
2,700 | 25.51 | 25.51 | 25.51 | 0 | 2,200 | -0.1 | |
| 23/07/2025 |
25.71
|
2,100 | 26.00 | 26.00 | 25.71 | 0 | 0 | 0 | |
| 22/07/2025 |
25.71
|
100 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 21/07/2025 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 18/07/2025 |
25.51
|
3,200 | 25.80 | 25.80 | 25.51 | 0 | 0 | 0 | |
| 17/07/2025 |
26.00
|
100 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 16/07/2025 |
26.10
|
1,200 | 25.71 | 26.10 | 25.71 | 0 | 0 | 0 | |
| 15/07/2025 |
25.90
|
600 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 14/07/2025 |
26.39
|
2,300 | 25.80 | 26.39 | 25.80 | 0 | 0 | 0 | |
| 11/07/2025 |
26.49
|
5,000 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 10/07/2025 |
26.49
|
400 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 09/07/2025 |
26.49
|
2,300 | 26.49 | 26.49 | 25.90 | 0 | 0 | 0 | |
| 08/07/2025 |
25.80
|
3,200 | 26.49 | 26.49 | 25.51 | 0 | 0 | 0 | |
| 07/07/2025 |
26.49
|
900 | 25.51 | 26.49 | 25.51 | 0 | 0 | 0 | |
| 04/07/2025 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
| 03/07/2025 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
| 02/07/2025 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
| 01/07/2025 |
28.94
|
0 | 28.94 | 28.94 | 28.94 | 0 | 0 | 0 | |
| 30/06/2025 |
28.65
|
1,100 | 28.94 | 28.94 | 28.65 | 0 | 0 | 0 | |
| 27/06/2025 |
31.98
|
20,500 | 27.96 | 31.98 | 26.88 | 0 | 0 | 0 | |
| 26/06/2025 |
27.96
|
500 | 27.96 | 27.96 | 27.96 | 0 | 0 | 0 | |
| 25/06/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 24/06/2025 |
26.00
|
1,200 | 26.39 | 26.39 | 26.00 | 400 | 0 | 0 | |
| 23/06/2025 |
23.15
|
500 | 22.86 | 23.15 | 22.86 | 0 | 0 | 0 | |
| 20/06/2025 |
24.63
|
2,400 | 25.90 | 25.90 | 22.66 | 0 | 0 | 0 | |
| 19/06/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 18/06/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 17/06/2025 |
25.80
|
500 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 16/06/2025 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 13/06/2025 |
25.71
|
600 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 12/06/2025 |
25.71
|
500 | 25.80 | 25.80 | 25.71 | 0 | 0 | 0 | |
| 11/06/2025 |
25.80
|
1,000 | 27.86 | 27.86 | 25.80 | 0 | 0 | 0 | |
| 10/06/2025 |
25.61
|
100 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 09/06/2025 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 06/06/2025 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 05/06/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/06/2025 |
25.61
|
100 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 04/06/2025 |
26.00
|
900 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 03/06/2025 |
26.77
|
100 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 02/06/2025 |
26.67
|
200 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 30/05/2025 |
26.00
|
1,400 | 26.58 | 26.96 | 24.27 | 0 | 0 | 0 | |
| 29/05/2025 |
26.58
|
0 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 28/05/2025 |
26.48
|
600 | 26.67 | 26.67 | 26.48 | 0 | 0 | 0 | |
| 27/05/2025 |
27.25
|
0 | 27.25 | 27.25 | 27.25 | 0 | 0 | 0 | |
| 26/05/2025 |
26.96
|
3,500 | 26.19 | 27.93 | 26.19 | 0 | 0 | 0 | |
| 23/05/2025 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |
| 22/05/2025 |
26.19
|
0 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 | |