| 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 | 0% | 13,300 | 0 | 0 |
21.50
24.80
24
|
|
2 tháng
(2026-07-13) |
-1.96 | -7.56% | 16,100 | 0 | 0 |
21.50
25.96
24
|
|
3 tháng
(2026-06-15) |
3.79 | 18.73% | 23,800 | -3,600 | 0 |
20.21
25.96
24
|
|
6 tháng
(2026-03-16) |
0.17 | 0.71% | 32,000 | -3,600 | 0 |
20.21
27.17
24
|
|
12 tháng
(2025-09-16) |
-1.96 | -7.56% | 63,900 | -3,800 | -0.0 |
20.21
27.17
24
|
|
24 tháng
(2024-09-23) |
0.41 | 1.74% | 1,207,052 | -26,100 | -0.7 |
20.21
31.45
24
|
|
36 tháng
(2023-09-27) |
5.39 | 28.99% | 1,230,796 | -26,100 | -0.7 |
16.99
31.45
24
|
|
60 tháng
(2021-10-07) |
5.77 | 31.68% | 1,700,867 | -24,600 | -0.6 |
13.17
31.45
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 17/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 14/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 13/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 12/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 11/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 10/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 07/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 06/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 05/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 04/11/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 03/11/2025 |
25.04
|
500 | 25.04 | 25.04 | 25.04 | 0 | 100 | -0.0 | |
| 31/10/2025 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 30/10/2025 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 29/10/2025 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 28/10/2025 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 27/10/2025 |
25.31
|
500 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 24/10/2025 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 23/10/2025 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 22/10/2025 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 21/10/2025 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 20/10/2025 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 17/10/2025 |
25.31
|
400 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 16/10/2025 |
25.04
|
600 | 25.96 | 25.96 | 25.04 | 0 | 0 | 0 | |
| 15/10/2025 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
| 14/10/2025 |
26.89
|
100 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
| 13/10/2025 |
25.87
|
900 | 25.78 | 25.87 | 25.78 | 0 | 0 | 0 | |
| 10/10/2025 |
25.78
|
1,300 | 25.96 | 25.96 | 25.78 | 0 | 0 | 0 | |
| 09/10/2025 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 08/10/2025 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 07/10/2025 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 06/10/2025 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 03/10/2025 |
25.22
|
100 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 02/10/2025 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 01/10/2025 |
25.59
|
1,000 | 24.76 | 25.59 | 24.76 | 0 | 0 | 0 | |
| 30/09/2025 |
25.50
|
400 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 29/09/2025 |
25.59
|
100 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 26/09/2025 |
24.76
|
200 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 25/09/2025 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 24/09/2025 |
26.43
|
600 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 23/09/2025 |
25.96
|
8,600 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 22/09/2025 |
25.96
|
500 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 19/09/2025 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 18/09/2025 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 17/09/2025 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 16/09/2025 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 15/09/2025 |
25.96
|
600 | 25.78 | 25.96 | 25.78 | 0 | 0 | 0 | |
| 12/09/2025 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 11/09/2025 |
25.50
|
1,200 | 25.78 | 25.78 | 25.50 | 0 | 0 | 0 | |
| 10/09/2025 |
25.78
|
600 | 25.50 | 25.78 | 25.50 | 0 | 0 | 0 | |
| 09/09/2025 |
25.50
|
1,300 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 08/09/2025 |
25.31
|
5,600 | 25.04 | 25.31 | 25.04 | 0 | 0 | 0 | |
| 05/09/2025 |
25.78
|
2,500 | 25.04 | 25.78 | 25.04 | 0 | 0 | 0 | |
| 04/09/2025 |
23.18
|
72,400 | 25.13 | 25.22 | 23.18 | 0 | 0 | 0 | |
| 03/09/2025 |
25.04
|
70,200 | 26.89 | 26.89 | 25.04 | 0 | 0 | 0 | |
| 29/08/2025 |
25.87
|
400 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 28/08/2025 |
25.04
|
2,700 | 25.87 | 25.87 | 25.04 | 0 | 0 | 0 | |
| 27/08/2025 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 26/08/2025 |
25.96
|
1,400 | 25.96 | 25.96 | 25.04 | 0 | 0 | 0 | |
| 25/08/2025 |
25.96
|
900 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 22/08/2025 |
24.11
|
2,600 | 25.96 | 26.89 | 24.11 | 0 | 0 | 0 | |
| 21/08/2025 |
25.04
|
784,500 | 24.85 | 25.04 | 24.85 | 0 | 0 | 0 | |
| 20/08/2025 |
25.50
|
1,700 | 24.57 | 25.50 | 24.57 | 0 | 0 | 0 | |
| 19/08/2025 |
24.39
|
5,900 | 27.45 | 27.45 | 23.65 | 0 | 0 | 0 | |
| 18/08/2025 |
26.80
|
1,700 | 26.52 | 26.80 | 26.52 | 0 | 0 | 0 | |
| 15/08/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 15/08/2025 |
30.14
|
100 | 30.14 | 30.14 | 30.14 | 0 | 0 | 0 | |
| 14/08/2025 |
30.23
|
38,100 | 30.58 | 30.58 | 30.05 | 0 | 3,400 | -0.1 | |
| 13/08/2025 |
30.14
|
2,700 | 30.14 | 30.14 | 29.97 | 0 | 0 | 0 | |
| 12/08/2025 |
29.62
|
1,100 | 29.79 | 29.79 | 29.62 | 0 | 0 | 0 | |
| 11/08/2025 |
30.58
|
2,400 | 26.91 | 30.84 | 26.91 | 0 | 100 | -0.0 | |
| 08/08/2025 |
26.82
|
800 | 26.65 | 26.82 | 26.65 | 0 | 0 | 0 | |
| 07/08/2025 |
27.08
|
2,700 | 27.96 | 27.96 | 25.77 | 0 | 0 | 0 | |
| 06/08/2025 |
26.21
|
300 | 25.95 | 26.21 | 25.95 | 0 | 0 | 0 | |
| 05/08/2025 |
26.21
|
2,400 | 25.07 | 26.21 | 25.07 | 0 | 0 | 0 | |
| 04/08/2025 |
26.21
|
3,900 | 26.21 | 26.21 | 26.12 | 0 | 0 | 0 | |
| 01/08/2025 |
26.04
|
2,300 | 26.04 | 26.04 | 25.95 | 0 | 0 | 0 | |
| 31/07/2025 |
25.95
|
400 | 26.04 | 26.04 | 25.95 | 0 | 0 | 0 | |
| 30/07/2025 |
25.95
|
500 | 26.21 | 26.21 | 25.95 | 0 | 0 | 0 | |
| 29/07/2025 |
25.25
|
6,600 | 25.16 | 25.34 | 25.16 | 0 | 0 | 0 | |
| 28/07/2025 |
25.16
|
300 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 25/07/2025 |
25.34
|
1,800 | 25.34 | 25.34 | 25.34 | 0 | 1,200 | -0.0 | |
| 24/07/2025 |
25.34
|
400 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 23/07/2025 |
25.51
|
2,100 | 25.77 | 25.77 | 25.51 | 0 | 0 | 0 | |
| 22/07/2025 |
25.16
|
2,400 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 21/07/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 18/07/2025 |
24.90
|
3,200 | 25.60 | 25.60 | 24.46 | 0 | 0 | 0 | |
| 17/07/2025 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 16/07/2025 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 15/07/2025 |
24.46
|
1,300 | 25.51 | 25.51 | 24.46 | 0 | 0 | 0 | |
| 14/07/2025 |
25.51
|
100 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 11/07/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 10/07/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 09/07/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 08/07/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 07/07/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 04/07/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 03/07/2025 |
24.90
|
1,200 | 24.38 | 24.90 | 24.38 | 0 | 0 | 0 | |
| 02/07/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 01/07/2025 |
23.59
|
900 | 23.50 | 23.59 | 23.50 | 0 | 0 | 0 | |
| 30/06/2025 |
23.59
|
800 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |