| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.80 | -9.09% | 4,800 | -2,700 | 0 |
18
19.80
18
|
|
2 tháng
(2026-06-01) |
-1.50 | -7.69% | 5,000 | -2,700 | 0 |
18
19.80
18
|
|
3 tháng
(2026-05-04) |
0 | 0% | 6,000 | -2,700 | 0 |
16.20
19.80
18
|
|
6 tháng
(2026-02-02) |
-4.50 | -20% | 7,900 | -2,700 | 0 |
16.20
22.50
18
|
|
12 tháng
(2025-08-04) |
-7.70 | -29.96% | 26,900 | -3,500 | -0.0 |
16.20
28.18
18
|
|
24 tháng
(2024-08-09) |
-7.97 | -30.70% | 87,562 | -5,800 | -0.0 |
16.20
32.77
18
|
|
36 tháng
(2023-08-15) |
-2.11 | -10.48% | 220,875 | -30,300 | -0.8 |
16.20
32.77
18
|
|
60 tháng
(2021-08-25) |
4.16 | 30.06% | 385,242 | -52,030 | -1.8 |
13.84
32.77
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 08/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 07/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 06/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 03/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 02/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 01/10/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 30/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 29/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 26/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 25/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 24/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 23/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 22/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 19/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 18/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 17/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 16/09/2025 |
28
|
2,000 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 15/09/2025 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 12/09/2025: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 12/09/2025 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 11/09/2025 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 10/09/2025 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 09/09/2025 |
27.80
|
300 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 08/09/2025 |
28.18
|
1,700 | 27.70 | 28.18 | 27.70 | 0 | 600 | -0.0 | |
| 05/09/2025 |
27.23
|
1,900 | 26.84 | 27.23 | 26.84 | 0 | 0 | 0 | |
| 04/09/2025 |
26.75
|
1,700 | 25.70 | 26.75 | 25.70 | 0 | 800 | -0.0 | |
| 03/09/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 29/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 28/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 27/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 26/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 25/08/2025 |
25.79
|
900 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 22/08/2025 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 21/08/2025 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 20/08/2025 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 19/08/2025 |
26.75
|
100 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 18/08/2025 |
26.75
|
900 | 26.75 | 26.75 | 26.75 | 900 | 0 | 0.0 | |
| 15/08/2025 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 14/08/2025 |
26.75
|
400 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 13/08/2025 |
26.27
|
0 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
| 12/08/2025 |
26.27
|
100 | 26.27 | 26.27 | 26.27 | 0 | 0 | 0 | |
| 11/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 08/08/2025 |
25.79
|
2,000 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 07/08/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 06/08/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 05/08/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 04/08/2025 |
25.70
|
700 | 23.41 | 25.70 | 23.41 | 0 | 0 | 0 | |
| 01/08/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 31/07/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 30/07/2025 |
23.41
|
200 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 29/07/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 28/07/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 25/07/2025 |
23.88
|
400 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 24/07/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 23/07/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 22/07/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 21/07/2025 |
23.88
|
600 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 18/07/2025 |
24.65
|
0 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 17/07/2025 |
24.65
|
900 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 16/07/2025 |
24.65
|
100 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 15/07/2025 |
24.65
|
300 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 14/07/2025 |
24.65
|
100 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 11/07/2025 |
22.45
|
200 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
| 10/07/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 09/07/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 08/07/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 07/07/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 04/07/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 03/07/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 02/07/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 01/07/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 30/06/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 27/06/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 26/06/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 25/06/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 24/06/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 23/06/2025 |
22.55
|
200 | 25.51 | 25.51 | 22.55 | 0 | 0 | 0 | |
| 20/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 19/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 18/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 17/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 16/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 13/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 12/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 11/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 10/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 09/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 06/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 05/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 04/06/2025 |
23.21
|
1,200 | 23.12 | 23.21 | 23.12 | 0 | 0 | 0 | |
| 03/06/2025 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 | |
| 02/06/2025 |
21.21
|
10,200 | 22.93 | 22.93 | 21.21 | 0 | 10,200 | -0.2 | |
| 30/05/2025 |
23.50
|
500 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 29/05/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 28/05/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 27/05/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 26/05/2025 |
23.50
|
3,000 | 23.41 | 23.50 | 23.31 | 0 | 0 | 0 | |
| 23/05/2025 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
| 22/05/2025 |
21.49
|
5,400 | 22.26 | 22.26 | 21.49 | 0 | 0 | 0 | |
| 21/05/2025 |
20.25
|
700 | 21.97 | 21.97 | 20.25 | 0 | 0 | 0 | |