| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-1.30 | -4.19% | 68,800 | 0 | 0 |
28
46.10
29.70
|
|
2 tháng
(2026-07-20) |
-2.50 | -7.76% | 85,600 | 0 | 0 |
28
46.10
29.70
|
|
3 tháng
(2026-06-19) |
-9 | -23.26% | 93,300 | 0 | 0 |
28
46.10
29.70
|
|
6 tháng
(2026-03-23) |
-7.31 | -19.76% | 281,700 | 0 | 0 |
28
49.22
29.70
|
|
12 tháng
(2025-09-22) |
3.34 | 12.69% | 522,300 | 0 | 0 |
24.41
49.22
29.70
|
|
24 tháng
(2024-09-27) |
6.92 | 30.38% | 600,048 | -18,400 | -0.4 |
17.87
49.22
29.70
|
|
36 tháng
(2023-10-03) |
9.96 | 50.49% | 962,285 | -252,800 | -5.2 |
12.87
49.22
29.70
|
|
60 tháng
(2021-10-13) |
13.60 | 84.52% | 2,862,357 | -252,800 | -5.2 |
11.33
49.22
29.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 23/07/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 22/07/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 21/07/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 18/07/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 17/07/2025 |
24.31
|
1,500 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 16/07/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 15/07/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 14/07/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 11/07/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 10/07/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 09/07/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 08/07/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 07/07/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 04/07/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 03/07/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 02/07/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 01/07/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 30/06/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 27/06/2025: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 27/06/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 26/06/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 25/06/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 24/06/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 23/06/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 20/06/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 19/06/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 18/06/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 17/06/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 16/06/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 13/06/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 12/06/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 11/06/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 10/06/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 09/06/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 06/06/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 05/06/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 04/06/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 03/06/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 02/06/2025 |
24.99
|
500 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 30/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 29/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 28/05/2025 |
24.99
|
10,000 | 25.09 | 25.09 | 24.99 | 0 | 0 | 0 | |
| 27/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 26/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 23/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 22/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 21/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 20/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 19/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 16/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 15/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 14/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 13/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 12/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 09/05/2025 |
24.99
|
0 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 08/05/2025 |
24.99
|
100 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 | |
| 07/05/2025 |
27.69
|
100 | 27.69 | 27.69 | 27.69 | 0 | 0 | 0 | |
| 06/05/2025 |
30.67
|
0 | 30.67 | 30.67 | 30.67 | 0 | 0 | 0 | |
| 05/05/2025 |
30.67
|
0 | 30.67 | 0 | 30.67 | 0 | 0 | 0 | |
| 02/05/2025 |
24.99
|
100 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 01/05/2025 |
29.99
|
0 | 29.99 | 29.99 | 29.99 | 0 | 0 | 0 | |
| 30/04/2025 |
31.72
|
0 | 31.72 | 31.72 | 31.72 | 0 | 0 | 0 | |
| 29/04/2025 |
30.67
|
3,000 | 30.67 | 30.67 | 25.09 | 0 | 0 | 0 | |
| 28/04/2025 |
27.88
|
100 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 25/04/2025 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 24/04/2025 |
25.86
|
0 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 23/04/2025 |
25.86
|
100 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 22/04/2025 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 21/04/2025 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 18/04/2025 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 17/04/2025 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 16/04/2025 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 15/04/2025 |
23.65
|
0 | 23.65 | 23.65 | 23.65 | 0 | 0 | 0 | |
| 14/04/2025 |
23.65
|
12,000 | 23.55 | 27.97 | 23.55 | 0 | 0 | 0 | |
| 11/04/2025 |
26.15
|
100 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 10/04/2025: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 10/04/2025 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 09/04/2025 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 08/04/2025 |
25.57
|
0 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 07/04/2025 |
24.34
|
0 | 24.34 | 24.34 | 24.34 | 0 | 0 | 0 | |
| 04/04/2025 |
25.57
|
200 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 03/04/2025 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
| 02/04/2025 |
23.58
|
0 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
| 01/04/2025 |
23.58
|
100 | 23.58 | 23.58 | 23.58 | 0 | 0 | 0 | |
| 31/03/2025 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 28/03/2025 |
25.38
|
2,200 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 27/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 26/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 25/03/2025 |
23.11
|
3 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 24/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 21/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 20/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 19/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 18/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 17/03/2025 |
31.25
|
0 | 31.25 | 31.25 | 31.25 | 0 | 0 | 0 | |
| 14/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 13/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 12/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 11/03/2025 |
23.11
|
0 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 10/03/2025 |
23.11
|
1 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |
| 07/03/2025 |
23.11
|
101 | 23.11 | 23.11 | 23.11 | 0 | 0 | 0 | |