| 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) |
-0.50 | -1.92% | 4,700 | 0 | 0 |
24.10
26
25.50
|
|
2 tháng
(2026-04-20) |
-0.50 | -1.92% | 10,500 | 0 | 0 |
24.10
26
25.50
|
|
3 tháng
(2026-03-20) |
-0.50 | -1.92% | 18,200 | -1,000 | -0.0 |
24.10
26
25.50
|
|
6 tháng
(2025-12-22) |
-0.02 | -0.07% | 67,800 | 100 | 0.0 |
24.10
28
25.50
|
|
12 tháng
(2025-06-23) |
-0.50 | -1.92% | 179,800 | -500 | -0.0 |
22.63
28
25.50
|
|
24 tháng
(2024-06-28) |
6.37 | 33.31% | 284,720 | 300 | -0.0 |
19.13
28.23
25.50
|
|
36 tháng
(2023-07-04) |
-3.45 | -11.92% | 635,792 | -33,600 | -0.7 |
15.85
28.95
25.50
|
|
60 tháng
(2021-07-14) |
5.47 | 27.30% | 1,399,257 | -18,830 | -0.2 |
15.85
31.20
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/04/2025 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
| 01/04/2025 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
| 31/03/2025 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
| 28/03/2025 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
| 27/03/2025 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
| 26/03/2025 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
| 25/03/2025 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
| 24/03/2025 |
24.61
|
600 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
| 21/03/2025 |
24.24
|
500 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 20/03/2025 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 19/03/2025 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 18/03/2025 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 17/03/2025 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 14/03/2025 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 13/03/2025 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 12/03/2025 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 11/03/2025 |
24.14
|
31,600 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 10/03/2025 |
26.00
|
100 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 07/03/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 06/03/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 05/03/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 04/03/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 03/03/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 28/02/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 27/02/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 26/02/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 25/02/2025 |
26.00
|
100 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 24/02/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 21/02/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 20/02/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 19/02/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 18/02/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 17/02/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 14/02/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 13/02/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 12/02/2025 |
26.00
|
200 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 11/02/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 10/02/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 07/02/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 06/02/2025 |
25.07
|
103 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 05/02/2025 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 04/02/2025 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 03/02/2025 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 24/01/2025 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 23/01/2025 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 22/01/2025 |
24.14
|
200 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 21/01/2025 |
23.68
|
200 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 20/01/2025 |
26.00
|
46 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 17/01/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 16/01/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 15/01/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 14/01/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 13/01/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 10/01/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 09/01/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 08/01/2025 |
26.00
|
100 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 07/01/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 06/01/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 03/01/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 02/01/2025 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 31/12/2024 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 30/12/2024 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 27/12/2024 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 26/12/2024 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 25/12/2024 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 24/12/2024 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 23/12/2024 |
26.00
|
100 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 20/12/2024 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 19/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/12/2024 |
25.81
|
25 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 18/12/2024 |
24.89
|
2 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 17/12/2024 |
24.89
|
0 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 16/12/2024 |
24.89
|
1,000 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 13/12/2024 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 12/12/2024 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 11/12/2024 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 10/12/2024 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 09/12/2024 |
24.62
|
1,010 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 06/12/2024 |
24.62
|
1,500 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
| 05/12/2024 |
24.62
|
1,100 | 25.06 | 25.06 | 24.62 | 100 | 0 | 0.0 | |
| 04/12/2024 |
24.53
|
1,000 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 03/12/2024 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 02/12/2024 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 29/11/2024 |
24.17
|
200 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 28/11/2024 |
24.17
|
1,600 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 27/11/2024 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 26/11/2024 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 25/11/2024 |
23.99
|
1,300 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 22/11/2024 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 21/11/2024 |
24.17
|
0 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 20/11/2024 |
24.17
|
100 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 19/11/2024 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 18/11/2024 |
23.72
|
500 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 15/11/2024 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 14/11/2024 |
23.72
|
1,100 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 13/11/2024 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 12/11/2024 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 11/11/2024 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 08/11/2024 |
23.72
|
0 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 07/11/2024 |
23.72
|
1,000 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 06/11/2024 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |