| 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) |
5.20 | 21.67% | 151,100 | -40,000 | 0 |
24
29.20
29.20
|
|
2 tháng
(2026-07-13) |
5.20 | 21.67% | 151,100 | -40,000 | 0 |
24
29.20
29.20
|
|
3 tháng
(2026-06-15) |
5.20 | 21.67% | 151,100 | -40,000 | 0 |
24
29.20
29.20
|
|
6 tháng
(2026-03-16) |
2.20 | 8.15% | 164,900 | -46,000 | 0 |
24
29.20
29.20
|
|
12 tháng
(2025-09-16) |
1.10 | 3.91% | 172,200 | -46,300 | -0.0 |
24
29.20
29.20
|
|
24 tháng
(2024-09-23) |
1.66 | 6.02% | 286,313 | -48,000 | -0.1 |
23.69
30.83
29.20
|
|
36 tháng
(2023-09-27) |
6.22 | 27.09% | 412,896 | -66,700 | -0.6 |
20.60
30.83
29.20
|
|
60 tháng
(2021-10-07) |
8.05 | 38.06% | 764,723 | -8,500 | 1.1 |
18.82
30.83
29.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 17/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 14/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 13/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 12/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 11/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 10/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 07/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 06/11/2025 |
26.10
|
100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 05/11/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 04/11/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 03/11/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 31/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 30/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 29/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 28/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 27/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 24/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 23/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 22/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 21/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 20/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 17/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 16/10/2025 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 15/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 14/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 13/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 10/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 09/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 08/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 07/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 06/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 03/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 02/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 01/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 30/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 29/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 26/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 25/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 24/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 23/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 22/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 19/09/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 18/09/2025 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 17/09/2025 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 16/09/2025 |
28.10
|
800 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 15/09/2025: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 15/09/2025 |
28.10
|
100 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 12/09/2025 |
28.20
|
100 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 11/09/2025 |
27.26
|
0 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
| 10/09/2025 |
27.26
|
100 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
| 09/09/2025 |
27.26
|
200 | 25.85 | 27.26 | 25.85 | 0 | 0 | 0 | |
| 08/09/2025 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 05/09/2025 |
27.92
|
200 | 29.14 | 29.14 | 27.92 | 0 | 0 | 0 | |
| 04/09/2025 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 03/09/2025 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 29/08/2025 |
27.92
|
700 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 28/08/2025 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 27/08/2025 |
25.38
|
800 | 25.94 | 25.94 | 25.38 | 0 | 0 | 0 | |
| 26/08/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 25/08/2025 |
25.94
|
1,000 | 30.55 | 30.55 | 25.94 | 0 | 0 | 0 | |
| 22/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 21/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 20/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 19/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 18/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 15/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 14/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 13/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 12/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 11/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 08/08/2025 |
27.82
|
2,200 | 30.93 | 30.93 | 27.82 | 0 | 0 | 0 | |
| 07/08/2025 |
30.83
|
5,800 | 28.11 | 30.83 | 28.11 | 0 | 0 | 0 | |
| 06/08/2025 |
28.11
|
700 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 | |
| 05/08/2025 |
28.11
|
2,100 | 28.01 | 28.11 | 28.01 | 0 | 0 | 0 | |
| 04/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 01/08/2025 |
27.82
|
0 | 27.82 | 27.82 | 27.82 | 0 | 0 | 0 | |
| 31/07/2025 |
27.82
|
400 | 28.01 | 28.01 | 27.82 | 0 | 0 | 0 | |
| 30/07/2025 |
28.01
|
200 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
| 29/07/2025 |
28.11
|
400 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 | |
| 28/07/2025 |
27.73
|
100 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 | |
| 25/07/2025 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 24/07/2025 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 23/07/2025 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 22/07/2025 |
25.38
|
500 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 21/07/2025 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 18/07/2025 |
25.47
|
1,300 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 17/07/2025 |
27.45
|
2,400 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
| 16/07/2025 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
| 15/07/2025 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
| 14/07/2025 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
| 11/07/2025 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
| 10/07/2025 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
| 09/07/2025 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
| 08/07/2025 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
| 07/07/2025 |
27.45
|
0 | 27.45 | 27.45 | 27.45 | 0 | 0 | 0 | |
| 04/07/2025 |
27.45
|
500 | 27.26 | 27.45 | 27.26 | 0 | 0 | 0 | |
| 03/07/2025 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 02/07/2025 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 01/07/2025 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 30/06/2025 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |