| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.20 | 0.67% | 9,100 | 1,000 | 0 |
26.90
34
30
|
|
2 tháng
(2026-04-13) |
2.40 | 8.70% | 11,100 | 900 | 0 |
24.90
34
30
|
|
3 tháng
(2026-03-16) |
2.10 | 7.53% | 11,300 | 1,100 | 0.0 |
24.90
34
30
|
|
6 tháng
(2025-12-15) |
3.36 | 12.63% | 25,000 | 400 | -0.0 |
23.97
34
30
|
|
12 tháng
(2025-06-17) |
3.36 | 12.63% | 54,700 | -300 | -0.0 |
22.83
34
30
|
|
24 tháng
(2024-06-24) |
4.38 | 17.11% | 141,972 | -1,200 | -0.1 |
20.27
34
30
|
|
36 tháng
(2023-06-28) |
14.62 | 95.10% | 205,742 | -1,700 | -0.1 |
14.38
34
30
|
|
60 tháng
(2021-07-08) |
16.43 | 121.03% | 480,869 | -7,525 | -0.2 |
12.89
34
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025 |
25.30
|
200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 19/08/2025 |
23.02
|
100 | 23.02 | 23.02 | 23.02 | 0 | 0 | 0 | |
| 18/08/2025 |
24.92
|
2,600 | 27.30 | 27.30 | 24.92 | 0 | 0 | 0 | |
| 15/08/2025 |
24.83
|
100 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 14/08/2025 |
26.35
|
1,400 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 13/08/2025 |
23.97
|
100 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 12/08/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 11/08/2025 |
25.88
|
200 | 28.35 | 28.35 | 25.88 | 0 | 0 | 0 | |
| 08/08/2025 |
28.35
|
1,400 | 23.40 | 28.35 | 23.40 | 0 | 0 | 0 | |
| 07/08/2025 |
25.78
|
2,200 | 27.49 | 27.97 | 25.78 | 0 | 0 | 0 | |
| 06/08/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 05/08/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 04/08/2025 |
26.64
|
700 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 01/08/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 31/07/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 30/07/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 29/07/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 28/07/2025 |
26.64
|
100 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 25/07/2025 |
26.64
|
100 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 24/07/2025 |
26.64
|
1,300 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 23/07/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 22/07/2025 |
26.64
|
100 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 21/07/2025 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 18/07/2025 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 17/07/2025 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 16/07/2025 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 15/07/2025 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 14/07/2025 |
25.21
|
300 | 25.21 | 25.21 | 25.21 | 300 | 0 | 0.0 | |
| 11/07/2025 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 10/07/2025 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 09/07/2025 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 08/07/2025 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 07/07/2025 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 04/07/2025 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 03/07/2025 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 02/07/2025 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 01/07/2025 |
27.49
|
3,000 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 30/06/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 27/06/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 26/06/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 25/06/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 24/06/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 23/06/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 20/06/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 19/06/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 18/06/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 17/06/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 16/06/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 13/06/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 12/06/2025 |
26.64
|
100 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 11/06/2025 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 10/06/2025 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 09/06/2025 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 06/06/2025 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 05/06/2025 |
27.11
|
400 | 26.73 | 27.11 | 26.73 | 100 | 0 | 0.0 | |
| 04/06/2025 |
26.16
|
100 | 26.16 | 26.16 | 26.16 | 100 | 0 | 0.0 | |
| 03/06/2025 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 02/06/2025 |
23.78
|
7,900 | 24.45 | 24.45 | 23.78 | 6,900 | 7,500 | -0.0 | |
| 30/05/2025 |
25.69
|
400 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 29/05/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 28/05/2025 |
24.92
|
5,000 | 26.54 | 26.73 | 24.92 | 0 | 0 | 0 | |
| 27/05/2025 |
26.54
|
400 | 26.64 | 26.64 | 26.54 | 0 | 0 | 0 | |
| 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 | |