| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-5.90 | -9.83% | 1,100 | 0 | 0 |
54.10
60
54.10
|
|
2 tháng
(2026-04-20) |
-6.20 | -10.28% | 11,000 | 0 | 0 |
54.10
60.30
54.10
|
|
3 tháng
(2026-03-20) |
-5.90 | -9.83% | 366,800 | 0 | 0 |
54
60.30
54.10
|
|
6 tháng
(2025-12-22) |
31.10 | 135.22% | 929,500 | 0 | 0 |
23
63
54.10
|
|
12 tháng
(2025-06-23) |
35.40 | 189.30% | 2,341,800 | -800 | -0.0 |
17.90
63
54.10
|
|
24 tháng
(2024-06-28) |
30.50 | 129.23% | 2,539,566 | -800 | -0.0 |
16.76
63
54.10
|
|
36 tháng
(2023-07-04) |
34.43 | 174.98% | 7,247,967 | -100 | -0.0 |
16.76
63
54.10
|
|
60 tháng
(2021-07-14) |
45.26 | 511.94% | 10,663,685 | -409 | -0.0 |
7.13
63
54.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/08/2025 |
30.10
|
5,000 | 29 | 30.10 | 29 | 0 | 0 | 0 | |
| 25/08/2025 |
27.40
|
100 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 22/08/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 21/08/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 20/08/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 19/08/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 18/08/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 15/08/2025 |
29
|
1,000 | 28.50 | 29 | 28.50 | 0 | 0 | 0 | |
| 14/08/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 13/08/2025 |
29
|
3,400 | 28.50 | 29 | 28.50 | 0 | 0 | 0 | |
| 12/08/2025 |
26.40
|
7,700 | 26 | 26.40 | 26 | 0 | 0 | 0 | |
| 11/08/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 08/08/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 07/08/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 06/08/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 05/08/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 04/08/2025 |
26.60
|
1,351,100 | 21.80 | 26.60 | 21.80 | 0 | 0 | 0 | |
| 01/08/2025 |
24.20
|
300 | 21.90 | 24.20 | 21.90 | 0 | 0 | 0 | |
| 31/07/2025 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 30/07/2025 |
22
|
100 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 29/07/2025 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 28/07/2025 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 25/07/2025 |
18.50
|
200 | 20 | 20 | 18.50 | 0 | 0 | 0 | |
| 24/07/2025 |
18.20
|
200 | 19.90 | 19.90 | 18.20 | 0 | 0 | 0 | |
| 23/07/2025 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 22/07/2025 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 21/07/2025 |
22
|
2,500 | 21.90 | 22 | 21.90 | 0 | 0 | 0 | |
| 18/07/2025 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 17/07/2025 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 16/07/2025 |
20
|
200 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 15/07/2025 |
20
|
1,200 | 19.80 | 20 | 19.80 | 0 | 0 | 0 | |
| 14/07/2025 |
19.80
|
100 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 11/07/2025 |
22
|
6,800 | 21.50 | 22 | 21.50 | 0 | 0 | 0 | |
| 10/07/2025 |
20.70
|
100 | 20.70 | 20.70 | 20.70 | 0 | 0 | 0 | |
| 09/07/2025 |
19.50
|
1,100 | 19.50 | 19.50 | 18.60 | 0 | 0 | 0 | |
| 08/07/2025 |
17.90
|
1,000 | 19.50 | 19.50 | 17.90 | 0 | 0 | 0 | |
| 07/07/2025 |
18.10
|
100 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
| 04/07/2025 |
19
|
500 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 03/07/2025 |
19
|
600 | 17.90 | 19 | 17.90 | 0 | 0 | 0 | |
| 02/07/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 01/07/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 30/06/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 27/06/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 26/06/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 25/06/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 24/06/2025 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 23/06/2025 |
18.70
|
100 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
| 20/06/2025 |
20.60
|
200 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 19/06/2025 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
| 18/06/2025 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
| 17/06/2025 |
22.80
|
300 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
| 16/06/2025 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 13/06/2025 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 12/06/2025 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 11/06/2025: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 11/06/2025 |
22.90
|
100 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 10/06/2025 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 09/06/2025 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 06/06/2025 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 05/06/2025 |
21.00
|
0 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 04/06/2025 |
21.00
|
1,500 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 | |
| 03/06/2025 |
19.17
|
100 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 | |
| 02/06/2025 |
17.44
|
0 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 30/05/2025 |
17.44
|
100 | 17.44 | 17.44 | 17.44 | 0 | 0 | 0 | |
| 29/05/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 28/05/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 27/05/2025 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 26/05/2025 |
18.30
|
100 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
| 23/05/2025 |
20.13
|
0 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
| 22/05/2025 |
20.13
|
1,100 | 20.13 | 20.13 | 20.13 | 0 | 0 | 0 | |
| 21/05/2025 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
| 20/05/2025 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 | |
| 19/05/2025 |
22.35
|
200 | 20.23 | 22.35 | 20.23 | 0 | 0 | 0 | |
| 16/05/2025 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
| 15/05/2025 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
| 14/05/2025 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
| 13/05/2025 |
20.42
|
0 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
| 12/05/2025 |
20.42
|
200 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 | |
| 09/05/2025 |
20.81
|
0 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
| 08/05/2025 |
20.81
|
100 | 20.81 | 20.81 | 20.81 | 0 | 0 | 0 | |
| 07/05/2025 |
19.65
|
100 | 19.65 | 19.65 | 19.65 | 0 | 0 | 0 | |
| 06/05/2025 |
17.92
|
0 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 05/05/2025 |
17.92
|
600 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 29/04/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 28/04/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 25/04/2025 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 24/04/2025 |
18.40
|
100 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 23/04/2025 |
16.76
|
100 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 22/04/2025 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
| 21/04/2025 |
17.72
|
0 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
| 18/04/2025 |
17.72
|
100 | 17.72 | 17.72 | 17.72 | 0 | 0 | 0 | |
| 17/04/2025 |
19.36
|
1,900 | 21.10 | 21.10 | 19.36 | 0 | 0 | 0 | |
| 16/04/2025 |
21.48
|
0 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
| 15/04/2025 |
21.48
|
100 | 21.48 | 21.48 | 21.48 | 0 | 0 | 0 | |
| 14/04/2025 |
20.71
|
100 | 20.71 | 20.71 | 20.71 | 0 | 0 | 0 | |
| 11/04/2025 |
19.07
|
100 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
| 10/04/2025 |
17.34
|
1,300 | 17.34 | 17.53 | 17.34 | 0 | 0 | 0 | |
| 09/04/2025 |
17.92
|
1,000 | 17.92 | 17.92 | 17.92 | 0 | 0 | 0 | |
| 08/04/2025 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 04/04/2025 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |
| 03/04/2025 |
19.84
|
0 | 19.84 | 19.84 | 19.84 | 0 | 0 | 0 | |