| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.64 | -2.24% | 9,500 | -200 | -0.0 |
27.90
33
27.90
|
|
2 tháng
(2026-01-12) |
1.26 | 4.74% | 12,500 | -700 | -0.0 |
25.78
33
27.90
|
|
3 tháng
(2025-12-15) |
1.26 | 4.74% | 13,700 | -700 | -0.0 |
23.97
33
27.90
|
|
6 tháng
(2025-09-15) |
3.07 | 12.37% | 26,200 | -2,200 | -0.1 |
23.12
33
27.90
|
|
12 tháng
(2025-03-18) |
2.23 | 8.68% | 84,600 | -1,700 | -0.0 |
22.83
33
27.90
|
|
24 tháng
(2024-03-25) |
6.27 | 28.97% | 147,541 | -1,000 | -0.0 |
20.27
33
27.90
|
|
36 tháng
(2023-03-29) |
7.91 | 39.57% | 238,454 | 400 | 0.0 |
14.38
33
27.90
|
|
60 tháng
(2021-04-08) |
12.97 | 86.87% | 512,126 | -8,525 | -0.2 |
12.89
33
27.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2025 |
26.64
|
2,400 | 26.45 | 26.64 | 26.45 | 0 | 0 | 0 | |
| 23/05/2025 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 22/05/2025 |
24.83
|
0 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 21/05/2025 |
24.83
|
200 | 26.64 | 26.64 | 24.83 | 0 | 0 | 0 | |
| 20/05/2025 |
24.83
|
800 | 25.40 | 25.40 | 24.73 | 200 | 0 | 0.0 | |
| 19/05/2025: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 19/05/2025 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 16/05/2025 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 15/05/2025 |
25.40
|
4,900 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 14/05/2025 |
25.40
|
2,600 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 13/05/2025 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 12/05/2025 |
27.03
|
100 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 09/05/2025 |
27.03
|
3,700 | 27.03 | 27.30 | 26.94 | 0 | 0 | 0 | |
| 08/05/2025 |
24.86
|
700 | 24.86 | 24.86 | 24.86 | 0 | 0 | 0 | |
| 07/05/2025 |
24.67
|
2,200 | 24.95 | 27.40 | 24.67 | 0 | 0 | 0 | |
| 06/05/2025 |
27.40
|
1,200 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 05/05/2025 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 29/04/2025 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 28/04/2025 |
27.40
|
200 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 25/04/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 24/04/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 23/04/2025 |
25.94
|
100 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 22/04/2025 |
25.94
|
1,300 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 21/04/2025 |
23.59
|
400 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 | |
| 18/04/2025 |
24.04
|
200 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 | |
| 17/04/2025 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
| 16/04/2025 |
24.67
|
200 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
| 15/04/2025 |
27.21
|
0 | 27.21 | 27.21 | 27.21 | 0 | 0 | 0 | |
| 14/04/2025 |
27.21
|
100 | 27.21 | 27.21 | 27.21 | 0 | 100 | -0.0 | |
| 11/04/2025 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 10/04/2025 |
25.13
|
200 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 09/04/2025 |
24.67
|
200 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
| 08/04/2025 |
25.40
|
500 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 04/04/2025 |
26.22
|
300 | 26.40 | 26.40 | 26.22 | 0 | 0 | 0 | |
| 03/04/2025 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 02/04/2025 |
26.49
|
100 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 01/04/2025 |
26.49
|
1,000 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 31/03/2025 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 28/03/2025 |
26.58
|
2,400 | 25.76 | 26.58 | 25.76 | 0 | 0 | 0 | |
| 27/03/2025 |
25.76
|
100 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
| 26/03/2025 |
25.76
|
200 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
| 25/03/2025 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 24/03/2025 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 21/03/2025 |
25.85
|
100 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 20/03/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 19/03/2025 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 18/03/2025 |
25.67
|
300 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 17/03/2025 |
25.67
|
200 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 14/03/2025 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 13/03/2025 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 12/03/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 12/03/2025 |
25.13
|
500 | 28.12 | 28.94 | 25.13 | 200 | 100 | 0.0 | |
| 11/03/2025 |
26.31
|
2,400 | 25.88 | 26.31 | 25.88 | 0 | 0 | 0 | |
| 10/03/2025 |
26.74
|
4,800 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 07/03/2025 |
27.51
|
100 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
| 06/03/2025 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 05/03/2025 |
27.60
|
1,000 | 28.55 | 28.55 | 27.17 | 0 | 0 | 0 | |
| 04/03/2025 |
29.76
|
0 | 29.76 | 29.76 | 29.76 | 0 | 0 | 0 | |
| 03/03/2025 |
29.76
|
1,000 | 29.76 | 29.76 | 29.76 | 0 | 0 | 0 | |
| 28/02/2025 |
30.02
|
100 | 30.02 | 30.02 | 30.02 | 0 | 0 | 0 | |
| 27/02/2025 |
30.19
|
100 | 30.19 | 30.19 | 30.19 | 0 | 0 | 0 | |
| 26/02/2025 |
28.12
|
500 | 28.12 | 28.12 | 28.12 | 0 | 300 | -0.0 | |
| 25/02/2025 |
28.03
|
2,400 | 28.12 | 28.12 | 28.03 | 0 | 0 | 0 | |
| 24/02/2025 |
28.12
|
600 | 27.95 | 28.12 | 27.95 | 0 | 100 | -0.0 | |
| 21/02/2025 |
27.86
|
500 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 | |
| 20/02/2025 |
27.69
|
1,200 | 28.89 | 30.36 | 27.69 | 0 | 500 | -0.0 | |
| 19/02/2025 |
27.60
|
800 | 30.19 | 30.36 | 27.60 | 0 | 0 | 0 | |
| 18/02/2025 |
27.60
|
800 | 27.43 | 27.60 | 27.43 | 0 | 0 | 0 | |
| 17/02/2025 |
27.43
|
600 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
| 14/02/2025 |
25.10
|
200 | 25.01 | 25.10 | 25.01 | 0 | 100 | -0.0 | |
| 13/02/2025 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 12/02/2025 |
25.01
|
501 | 24.75 | 25.01 | 24.75 | 0 | 100 | -0.0 | |
| 11/02/2025 |
27.43
|
101 | 27.43 | 27.43 | 27.43 | 0 | 0 | 0 | |
| 10/02/2025 |
25.10
|
600 | 25.10 | 25.10 | 24.93 | 0 | 0 | 0 | |
| 07/02/2025 |
22.86
|
1,000 | 23.03 | 23.03 | 22.86 | 500 | 0 | 0.0 | |
| 06/02/2025 |
22.77
|
800 | 23.72 | 23.72 | 22.77 | 0 | 0 | 0 | |
| 05/02/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 04/02/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 03/02/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 24/01/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 23/01/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 22/01/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 21/01/2025 |
23.29
|
100 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 20/01/2025 |
23.29
|
200 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 17/01/2025 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 16/01/2025 |
23.37
|
100 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 15/01/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 14/01/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 13/01/2025 |
23.29
|
300 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 10/01/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 09/01/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 08/01/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 07/01/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 06/01/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 03/01/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 02/01/2025 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 31/12/2024 |
23.29
|
1 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 30/12/2024 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 27/12/2024 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 26/12/2024 |
23.29
|
200 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 25/12/2024 |
23.29
|
6 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |
| 24/12/2024 |
23.29
|
0 | 23.29 | 23.29 | 23.29 | 0 | 0 | 0 | |