| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.80 | 3.17% | 24,800 | 0 | 0 |
25.20
26.10
26
|
|
2 tháng
(2026-05-29) |
0.90 | 3.59% | 66,800 | 0 | 0 |
25
26.50
26
|
|
3 tháng
(2026-04-29) |
-0.90 | -3.35% | 83,400 | 0 | 0 |
24.60
27.50
26
|
|
6 tháng
(2026-01-29) |
0.80 | 3.17% | 99,400 | 0 | 0 |
23.60
27.50
26
|
|
12 tháng
(2025-08-04) |
0 | 0% | 237,000 | 0 | 0 |
18.10
28.60
26
|
|
24 tháng
(2024-08-07) |
9.67 | 59.20% | 376,920 | 0 | 0 |
16.33
28.60
26
|
|
36 tháng
(2023-08-14) |
11.13 | 74.89% | 621,515 | 0 | 0 |
11.26
28.60
26
|
|
60 tháng
(2021-08-23) |
17.07 | 191.18% | 5,990,278 | 0 | -0.0 |
8.41
28.60
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/05/2025 |
26
|
4,700 | 27 | 28.90 | 26 | 0 | 0 | 0 | |
| 15/05/2025 |
25
|
1,600 | 26.50 | 27 | 25 | 0 | 0 | 0 | |
| 14/05/2025 |
27
|
300 | 25 | 27 | 25 | 0 | 0 | 0 | |
| 13/05/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/05/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/05/2025 |
27
|
3,200 | 25.50 | 27 | 25.50 | 0 | 0 | 0 | |
| 08/05/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 07/05/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 07/05/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 06/05/2025 |
25.30
|
1,700 | 25.30 | 25.39 | 25.30 | 0 | 0 | 0 | |
| 05/05/2025 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 29/04/2025 |
24.73
|
1,600 | 25.49 | 25.49 | 24.73 | 0 | 0 | 0 | |
| 28/04/2025 |
24.64
|
0 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 25/04/2025 |
24.64
|
100 | 24.64 | 24.64 | 24.64 | 0 | 0 | 0 | |
| 24/04/2025 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 23/04/2025 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 22/04/2025 |
24.54
|
0 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 21/04/2025 |
24.54
|
1,000 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 18/04/2025 |
24.54
|
500 | 24.54 | 24.54 | 24.54 | 0 | 0 | 0 | |
| 17/04/2025 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 16/04/2025 |
23.60
|
400 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 15/04/2025 |
23.60
|
200 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 14/04/2025 |
23.22
|
700 | 23.13 | 23.22 | 23.13 | 0 | 0 | 0 | |
| 11/04/2025 |
23.22
|
1,600 | 22.09 | 23.22 | 22.09 | 0 | 0 | 0 | |
| 10/04/2025 |
23.13
|
400 | 22.09 | 23.13 | 22.09 | 0 | 0 | 0 | |
| 09/04/2025 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
| 08/04/2025 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
| 04/04/2025 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
| 03/04/2025 |
22.94
|
400 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
| 02/04/2025 |
23.51
|
0 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 01/04/2025 |
23.13
|
1,000 | 23.60 | 23.60 | 23.13 | 0 | 0 | 0 | |
| 31/03/2025 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 28/03/2025 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 27/03/2025 |
23.13
|
400 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 26/03/2025 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 25/03/2025 |
23.13
|
400 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 24/03/2025 |
21.90
|
100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 21/03/2025 |
23.60
|
800 | 21.90 | 23.60 | 21.90 | 0 | 0 | 0 | |
| 20/03/2025 |
23.13
|
300 | 21.90 | 23.13 | 21.90 | 0 | 0 | 0 | |
| 19/03/2025 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 18/03/2025 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 17/03/2025 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 14/03/2025 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 13/03/2025 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 12/03/2025 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 11/03/2025 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 10/03/2025 |
23.13
|
400 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 07/03/2025 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 06/03/2025 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 05/03/2025 |
23.13
|
100 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 04/03/2025 |
21.71
|
500 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 | |
| 03/03/2025 |
21.71
|
200 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 | |
| 28/02/2025 |
21.71
|
300 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 | |
| 27/02/2025 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 26/02/2025 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 25/02/2025 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 24/02/2025 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 21/02/2025 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 20/02/2025 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 19/02/2025 |
20.58
|
0 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 18/02/2025 |
20.58
|
100 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 17/02/2025 |
20.58
|
100 | 20.58 | 20.58 | 20.58 | 0 | 0 | 0 | |
| 14/02/2025 |
24.07
|
100 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 13/02/2025 |
21.24
|
100 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 12/02/2025 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 11/02/2025 |
21.24
|
100 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 10/02/2025 |
20.11
|
0 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 07/02/2025 |
20.11
|
200 | 20.11 | 20.11 | 20.11 | 0 | 0 | 0 | |
| 06/02/2025 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
| 05/02/2025 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
| 04/02/2025 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
| 03/02/2025 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
| 24/01/2025 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
| 23/01/2025 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
| 22/01/2025 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
| 21/01/2025 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
| 20/01/2025 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
| 17/01/2025 |
20.01
|
0 | 20.01 | 20.01 | 20.01 | 0 | 0 | 0 | |
| 16/01/2025 |
20.01
|
1,100 | 19.92 | 20.01 | 19.92 | 0 | 0 | 0 | |
| 15/01/2025 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
| 14/01/2025 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
| 13/01/2025 |
19.82
|
3,993 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
| 10/01/2025 |
19.73
|
100 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 | |
| 09/01/2025 |
18.88
|
400 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
| 08/01/2025 |
19.45
|
200 | 21.05 | 21.05 | 19.45 | 0 | 0 | 0 | |
| 07/01/2025 |
19.07
|
0 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
| 06/01/2025 |
19.07
|
1,000 | 19.07 | 19.07 | 19.07 | 0 | 0 | 0 | |
| 03/01/2025 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
| 02/01/2025 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
| 31/12/2024 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
| 30/12/2024 |
18.88
|
1,000 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
| 27/12/2024 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
| 26/12/2024 |
18.88
|
0 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
| 25/12/2024 |
18.88
|
500 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
| 24/12/2024 |
18.88
|
1,500 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
| 23/12/2024 |
18.69
|
400 | 21.71 | 21.71 | 18.69 | 0 | 0 | 0 | |
| 20/12/2024 |
18.88
|
500 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
| 19/12/2024 |
18.41
|
0 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 18/12/2024 |
18.41
|
1,600 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 17/12/2024 |
18.41
|
1,000 | 18.41 | 18.41 | 18.41 | 0 | 0 | 0 | |
| 16/12/2024 |
18.41
|
2,000 | 18.41 | 18.79 | 18.41 | 0 | 0 | 0 | |