| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
5.20 | 15.76% | 2,500 | 0 | 0 |
28.20
44.90
38.20
|
|
2 tháng
(2026-04-20) |
8.40 | 28.19% | 6,800 | 0 | 0 |
28.10
44.90
38.20
|
|
3 tháng
(2026-03-19) |
0.60 | 1.60% | 32,600 | 0 | 0 |
28.10
44.90
38.20
|
|
6 tháng
(2025-12-19) |
8.20 | 27.33% | 318,400 | 0 | 0 |
28.10
44.90
38.20
|
|
12 tháng
(2025-06-23) |
10.14 | 36.14% | 381,700 | 0 | 0 |
26.80
44.90
38.20
|
|
24 tháng
(2024-06-27) |
10.98 | 40.33% | 397,763 | 0 | 0 |
14.49
44.90
38.20
|
|
36 tháng
(2023-07-03) |
16.93 | 79.62% | 452,897 | -828 | -0.0 |
14.49
44.90
38.20
|
|
60 tháng
(2021-07-13) |
17.81 | 87.35% | 660,688 | -27,160 | -0.9 |
9.92
44.90
38.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/08/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 25/08/2025 |
34.17
|
0 | 34.17 | 34.17 | 34.17 | 0 | 0 | 0 | |
| 22/08/2025 |
34.17
|
0 | 34.17 | 34.17 | 34.17 | 0 | 0 | 0 | |
| 21/08/2025 |
34.17
|
0 | 34.17 | 34.17 | 34.17 | 0 | 0 | 0 | |
| 20/08/2025 |
34.17
|
200 | 34.17 | 34.17 | 34.17 | 0 | 0 | 0 | |
| 19/08/2025 |
34.26
|
400 | 34.26 | 34.26 | 34.26 | 0 | 0 | 0 | |
| 18/08/2025 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
| 15/08/2025 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
| 14/08/2025 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
| 13/08/2025 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
| 12/08/2025 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
| 11/08/2025 |
30.57
|
1,100 | 29.32 | 30.57 | 29.32 | 0 | 0 | 0 | |
| 08/08/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 07/08/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 06/08/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 05/08/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 04/08/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 01/08/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 31/07/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 30/07/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 29/07/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 28/07/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 25/07/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 24/07/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 23/07/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 22/07/2025 |
28.06
|
300 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 21/07/2025 |
29.32
|
0 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
| 18/07/2025 |
29.32
|
300 | 29.32 | 29.32 | 29.32 | 0 | 0 | 0 | |
| 17/07/2025 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 16/07/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 15/07/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 14/07/2025 |
28.06
|
100 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 11/07/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 10/07/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 09/07/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 08/07/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 07/07/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 04/07/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 03/07/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 02/07/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 01/07/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 30/06/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 27/06/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 26/06/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 25/06/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 24/06/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 23/06/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 20/06/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 19/06/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 18/06/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 17/06/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 16/06/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 13/06/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 12/06/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 11/06/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 10/06/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 09/06/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 06/06/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 05/06/2025 |
28.06
|
0 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
| 04/06/2025 |
29.32
|
300 | 25.46 | 29.32 | 25.46 | 0 | 0 | 0 | |
| 03/06/2025 |
27.89
|
0 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
| 02/06/2025 |
27.89
|
1,000 | 27.89 | 27.89 | 27.89 | 0 | 0 | 0 | |
| 30/05/2025 |
25.97
|
200 | 25.88 | 25.97 | 25.88 | 0 | 0 | 0 | |
| 29/05/2025 |
25.80
|
500 | 25.88 | 25.88 | 25.80 | 0 | 0 | 0 | |
| 28/05/2025 |
27.64
|
0 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 27/05/2025 |
27.64
|
0 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 26/05/2025 |
27.64
|
100 | 27.64 | 27.64 | 27.64 | 0 | 0 | 0 | |
| 23/05/2025 |
26.13
|
0 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 22/05/2025 |
26.13
|
300 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 21/05/2025 |
27.05
|
0 | 27.05 | 27.05 | 27.05 | 0 | 0 | 0 | |
| 20/05/2025 |
30.15
|
800 | 26.72 | 30.15 | 26.38 | 0 | 0 | 0 | |
| 19/05/2025 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 16/05/2025 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 15/05/2025 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 14/05/2025 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 13/05/2025 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 12/05/2025 |
26.72
|
0 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 09/05/2025 |
26.72
|
100 | 26.72 | 26.72 | 26.72 | 0 | 0 | 0 | |
| 08/05/2025 |
27.64
|
300 | 26.80 | 27.64 | 26.80 | 0 | 0 | 0 | |
| 07/05/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 06/05/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 05/05/2025 |
26.80
|
1,000 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 29/04/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 28/04/2025 |
26.55
|
0 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 25/04/2025 |
26.55
|
100 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 24/04/2025 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 23/04/2025 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 22/04/2025 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 21/04/2025 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 18/04/2025 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 17/04/2025 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 16/04/2025 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 15/04/2025 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 14/04/2025 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 11/04/2025 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 10/04/2025 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 09/04/2025 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 08/04/2025 |
25.97
|
0 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 04/04/2025 |
25.97
|
400 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 03/04/2025 |
25.97
|
1,300 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 02/04/2025 |
25.88
|
100 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |