| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.60 | -2.65% | 13,600 | 0 | 0 |
22
23
22
|
|
2 tháng
(2026-07-13) |
-2.50 | -10.20% | 23,500 | 0 | 0 |
22
25
22
|
|
3 tháng
(2026-06-15) |
0.40 | 1.85% | 66,400 | 0 | 0 |
21.60
25
22
|
|
6 tháng
(2026-03-16) |
-1.30 | -5.58% | 86,800 | -1,600 | 0 |
21.50
25
22
|
|
12 tháng
(2025-09-16) |
-2.87 | -11.52% | 170,600 | -2,100 | -0.0 |
21.50
25
22
|
|
24 tháng
(2024-09-23) |
-0.55 | -2.42% | 474,250 | 35,700 | 0.9 |
19.10
28.40
22
|
|
36 tháng
(2023-09-27) |
5.27 | 31.48% | 662,425 | 55,300 | 1.4 |
15.46
28.40
22
|
|
60 tháng
(2021-10-07) |
6.52 | 42.13% | 1,156,461 | 87,600 | 2.1 |
13.07
28.40
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/06/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 26/06/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 25/06/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 24/06/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 23/06/2025 |
24.68
|
200 | 24.68 | 24.68 | 24.68 | 200 | 0 | 0.0 | |
| 20/06/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 19/06/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 18/06/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 17/06/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 16/06/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 13/06/2025 |
24.77
|
100 | 24.77 | 24.77 | 24.77 | 0 | 100 | 0 | |
| 12/06/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 11/06/2025 |
24.87
|
900 | 24.68 | 24.87 | 24.68 | 800 | 0 | 0 | |
| 10/06/2025 |
24.87
|
4,100 | 24.87 | 24.87 | 24.87 | 1,700 | 0 | 0 | |
| 09/06/2025 |
24.96
|
100 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 06/06/2025 |
24.96
|
200 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 05/06/2025 |
24.50
|
500 | 26.25 | 26.25 | 24.50 | 0 | 0 | 0 | |
| 04/06/2025 |
26.25
|
100 | 26.25 | 26.25 | 26.25 | 0 | 100 | -0.0 | |
| 03/06/2025 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 02/06/2025 |
26.71
|
100 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 30/05/2025 |
27.63
|
100 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 29/05/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 29/05/2025 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 28/05/2025 |
26.25
|
1,000 | 24.96 | 26.25 | 24.96 | 0 | 0 | 0 | |
| 27/05/2025 |
28.40
|
800 | 27.97 | 28.40 | 27.97 | 0 | 0 | 0 | |
| 26/05/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 23/05/2025 |
26.68
|
700 | 24.96 | 26.68 | 24.96 | 0 | 100 | 0 | |
| 22/05/2025 |
27.02
|
6,200 | 24.18 | 27.11 | 24.18 | 3,000 | 100 | 0.1 | |
| 21/05/2025 |
27.19
|
2,800 | 24.27 | 27.19 | 24.27 | 1,100 | 100 | 0.0 | |
| 20/05/2025 |
27.54
|
800 | 24.10 | 27.97 | 24.10 | 0 | 100 | -0.0 | |
| 19/05/2025 |
27.97
|
2,300 | 24.10 | 28.40 | 24.10 | 2,000 | 100 | 0.1 | |
| 16/05/2025 |
28.31
|
100 | 28.31 | 28.31 | 28.31 | 0 | 0 | 0 | |
| 15/05/2025 |
26.33
|
200 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 14/05/2025 |
27.97
|
3,100 | 26.25 | 27.97 | 26.25 | 0 | 0 | 0 | |
| 13/05/2025 |
27.97
|
600 | 25.39 | 27.97 | 25.39 | 300 | 0 | 0 | |
| 12/05/2025 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
| 09/05/2025 |
28.40
|
200 | 23.24 | 28.40 | 23.24 | 0 | 100 | 0 | |
| 08/05/2025 |
27.54
|
800 | 23.24 | 28.40 | 23.24 | 400 | 100 | 0 | |
| 07/05/2025 |
25.82
|
4,700 | 24.27 | 25.82 | 24.27 | 0 | 0 | 0 | |
| 06/05/2025 |
23.84
|
4,700 | 23.32 | 24.10 | 23.32 | 1,800 | 0 | 0 | |
| 05/05/2025 |
24.01
|
2,200 | 22.80 | 24.01 | 22.80 | 0 | 0 | 0 | |
| 29/04/2025 |
23.41
|
500 | 20.22 | 23.41 | 20.22 | 200 | 100 | 0.0 | |
| 28/04/2025 |
24.53
|
1,600 | 22.80 | 24.53 | 22.80 | 0 | 0 | 0 | |
| 25/04/2025 |
21.94
|
0 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 24/04/2025 |
21.94
|
100 | 21.94 | 21.94 | 21.94 | 0 | 0 | 0 | |
| 23/04/2025 |
21.17
|
0 | 21.17 | 21.17 | 21.17 | 0 | 0 | 0 | |
| 22/04/2025 |
19.10
|
800 | 22.37 | 22.37 | 19.10 | 0 | 0 | 0 | |
| 21/04/2025 |
22.20
|
400 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 18/04/2025 |
22.37
|
1,600 | 22.03 | 22.37 | 22.03 | 0 | 0 | 0 | |
| 17/04/2025 |
21.94
|
3,900 | 22.12 | 22.37 | 21.94 | 2,000 | 0 | 0.1 | |
| 16/04/2025 |
21.94
|
2,600 | 22.46 | 22.46 | 21.94 | 0 | 0 | 0 | |
| 15/04/2025 |
22.80
|
600 | 22.89 | 22.89 | 22.80 | 0 | 0 | 0 | |
| 14/04/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 11/04/2025 |
23.32
|
2,000 | 23.06 | 23.67 | 23.06 | 0 | 0 | 0 | |
| 10/04/2025 |
22.37
|
400 | 22.37 | 22.63 | 22.37 | 0 | 0 | 0 | |
| 09/04/2025 |
21.43
|
200 | 21.51 | 21.51 | 21.43 | 100 | 0 | 0.0 | |
| 08/04/2025 |
20.65
|
1,000 | 19.45 | 20.65 | 19.02 | 0 | 0 | 0 | |
| 04/04/2025 |
22.37
|
500 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
| 03/04/2025 |
22.55
|
1,300 | 22.12 | 22.55 | 22.12 | 0 | 100 | -0.0 | |
| 02/04/2025 |
23.67
|
1,100 | 22.46 | 24.53 | 22.46 | 0 | 0 | 0 | |
| 01/04/2025 |
23.24
|
3,400 | 23.32 | 23.32 | 23.24 | 0 | 0 | 0 | |
| 31/03/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 28/03/2025 |
23.41
|
0 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 27/03/2025 |
23.41
|
200 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 26/03/2025 |
22.63
|
0 | 22.63 | 22.63 | 22.63 | 0 | 0 | 0 | |
| 25/03/2025 |
22.37
|
2,200 | 23.24 | 23.24 | 22.37 | 0 | 0 | 0 | |
| 24/03/2025 |
20.91
|
100 | 20.91 | 20.91 | 20.91 | 0 | 100 | -0.0 | |
| 21/03/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 20/03/2025 |
24.53
|
500 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 19/03/2025 |
23.92
|
0 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 18/03/2025 |
23.92
|
500 | 23.92 | 23.92 | 23.92 | 0 | 0 | 0 | |
| 17/03/2025 |
24.01
|
100 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 14/03/2025 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 13/03/2025 |
22.12
|
100 | 22.12 | 22.12 | 22.12 | 0 | 100 | -0.0 | |
| 12/03/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 11/03/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 10/03/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 07/03/2025 |
24.53
|
100 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 06/03/2025 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 05/03/2025 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 04/03/2025 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 03/03/2025 |
24.10
|
300 | 24.53 | 24.53 | 24.10 | 0 | 0 | 0 | |
| 28/02/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 27/02/2025 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 26/02/2025 |
24.10
|
300 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 25/02/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 24/02/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 21/02/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 20/02/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 19/02/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 18/02/2025 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 17/02/2025 |
23.67
|
4,200 | 23.41 | 23.67 | 23.41 | 0 | 0 | 0 | |
| 14/02/2025 |
23.41
|
100 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 13/02/2025 |
23.24
|
700 | 23.24 | 23.24 | 23.24 | 0 | 0 | 0 | |
| 12/02/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 11/02/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 10/02/2025 |
21.86
|
400 | 23.24 | 23.24 | 21.86 | 0 | 0 | 0 | |
| 07/02/2025 |
22.46
|
0 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
| 06/02/2025 |
22.46
|
500 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
| 05/02/2025 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
| 04/02/2025 |
22.37
|
1,000 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |