| 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) |
-0.80 | -4.44% | 3,100 | 0 | 0 |
17.20
21.70
17.20
|
|
2 tháng
(2026-07-13) |
-2.20 | -11.34% | 3,400 | -100 | 0 |
17.20
21.70
17.20
|
|
3 tháng
(2026-06-15) |
-6.46 | -27.30% | 5,600 | -100 | 0 |
17.20
25.93
17.20
|
|
6 tháng
(2026-03-16) |
-3.62 | -17.39% | 32,500 | -200 | 0 |
17.20
25.93
17.20
|
|
12 tháng
(2025-09-16) |
-11.38 | -39.82% | 42,600 | -1,300 | -0.0 |
17.03
28.58
17.20
|
|
24 tháng
(2024-09-23) |
-7.49 | -30.33% | 906,330 | 4,100 | 0.1 |
17.03
33.17
17.20
|
|
36 tháng
(2023-09-27) |
-4.56 | -20.96% | 1,092,187 | 6,100 | 0.3 |
17.03
36.46
17.20
|
|
60 tháng
(2021-10-07) |
-13.03 | -43.10% | 7,451,891 | -1,460 | 0.0 |
17.03
57.39
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 17/11/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 14/11/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 13/11/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 12/11/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 11/11/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 10/11/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 07/11/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 06/11/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 05/11/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 04/11/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 03/11/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 31/10/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 30/10/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 29/10/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 28/10/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 27/10/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 24/10/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 23/10/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 22/10/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 21/10/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 20/10/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 17/10/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 16/10/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 15/10/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 14/10/2025 |
26.50
|
600 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 13/10/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 10/10/2025 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 09/10/2025 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
| 08/10/2025 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
| 07/10/2025 |
28.39
|
0 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
| 06/10/2025 |
28.39
|
1,000 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
| 03/10/2025 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 02/10/2025 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 01/10/2025 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 30/09/2025 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 29/09/2025 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 26/09/2025 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 25/09/2025 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 24/09/2025 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 23/09/2025 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 22/09/2025 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 19/09/2025 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 18/09/2025 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 17/09/2025 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 16/09/2025 |
28.58
|
0 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 15/09/2025 |
28.58
|
800 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 12/09/2025 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 11/09/2025 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 10/09/2025 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 09/09/2025 |
26.02
|
1,700 | 26.02 | 26.02 | 25.93 | 0 | 0 | 0 | |
| 08/09/2025 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 05/09/2025 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 04/09/2025 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 03/09/2025 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 29/08/2025 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 28/08/2025 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 27/08/2025 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 26/08/2025 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 25/08/2025 |
26.02
|
200 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 22/08/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 21/08/2025 |
25.55
|
300 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 20/08/2025 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 19/08/2025 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 18/08/2025 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 15/08/2025 |
27.44
|
2,000 | 27.92 | 27.92 | 27.44 | 0 | 0 | 0 | |
| 14/08/2025 |
27.92
|
400 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 13/08/2025 |
27.16
|
0 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 | |
| 12/08/2025 |
27.16
|
0 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 | |
| 11/08/2025 |
27.16
|
0 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 | |
| 08/08/2025 |
27.16
|
0 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 | |
| 07/08/2025 |
27.16
|
0 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 | |
| 06/08/2025 |
27.16
|
100 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 | |
| 05/08/2025 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 04/08/2025 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 01/08/2025 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 31/07/2025 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 30/07/2025 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 29/07/2025 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 28/07/2025 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 25/07/2025 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 24/07/2025 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 23/07/2025 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 22/07/2025 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 21/07/2025 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 18/07/2025 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 17/07/2025 |
26.21
|
100 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 16/07/2025 |
24.32
|
0 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 15/07/2025 |
24.32
|
0 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 14/07/2025 |
24.32
|
0 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 11/07/2025 |
24.32
|
0 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 10/07/2025 |
24.32
|
0 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 09/07/2025 |
24.32
|
0 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 08/07/2025: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 08/07/2025 |
24.32
|
0 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 07/07/2025 |
24.32
|
200 | 24.51 | 24.51 | 24.32 | 0 | 0 | 0 | |
| 04/07/2025 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
| 03/07/2025 |
22.29
|
0 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
| 02/07/2025 |
22.29
|
100 | 22.29 | 22.29 | 22.29 | 0 | 0 | 0 | |
| 01/07/2025 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
| 30/06/2025 |
20.27
|
0 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |