| 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) |
-1.50 | -7.69% | 500 | 0 | 0 |
18
20
18
|
|
2 tháng
(2026-07-13) |
0 | 0% | 3,600 | -1,100 | 0 |
18
20
18
|
|
3 tháng
(2026-06-15) |
-1.50 | -7.69% | 7,500 | -2,800 | 0 |
18
20
18
|
|
6 tháng
(2026-03-16) |
-2.70 | -13.04% | 9,200 | -2,800 | 0 |
16.20
20.70
18
|
|
12 tháng
(2025-09-16) |
-10 | -35.71% | 18,700 | -3,100 | -0.0 |
16.20
28
18
|
|
24 tháng
(2024-09-23) |
-9.70 | -35.02% | 85,127 | -8,100 | -0.1 |
16.20
32.77
18
|
|
36 tháng
(2023-09-27) |
-6.55 | -26.69% | 196,175 | -20,200 | -0.4 |
16.20
32.77
18
|
|
60 tháng
(2021-10-07) |
2.60 | 16.92% | 363,692 | -49,330 | -1.7 |
14.32
32.77
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/06/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 26/06/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 25/06/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 24/06/2025 |
22.55
|
0 | 22.55 | 22.55 | 22.55 | 0 | 0 | 0 | |
| 23/06/2025 |
22.55
|
200 | 25.51 | 25.51 | 22.55 | 0 | 0 | 0 | |
| 20/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 19/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 18/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 17/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 16/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 13/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 12/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 11/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 10/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 09/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 06/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 05/06/2025 |
23.21
|
0 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 04/06/2025 |
23.21
|
1,200 | 23.12 | 23.21 | 23.12 | 0 | 0 | 0 | |
| 03/06/2025 |
21.21
|
0 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 | |
| 02/06/2025 |
21.21
|
10,200 | 22.93 | 22.93 | 21.21 | 0 | 10,200 | -0.2 | |
| 30/05/2025 |
23.50
|
500 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 29/05/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 28/05/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 27/05/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 26/05/2025 |
23.50
|
3,000 | 23.41 | 23.50 | 23.31 | 0 | 0 | 0 | |
| 23/05/2025 |
21.49
|
0 | 21.49 | 21.49 | 21.49 | 0 | 0 | 0 | |
| 22/05/2025 |
21.49
|
5,400 | 22.26 | 22.26 | 21.49 | 0 | 0 | 0 | |
| 21/05/2025 |
20.25
|
700 | 21.97 | 21.97 | 20.25 | 0 | 0 | 0 | |
| 20/05/2025 |
21.97
|
2,300 | 22.16 | 22.16 | 21.97 | 0 | 0 | 0 | |
| 19/05/2025 |
22.16
|
1,000 | 22.26 | 22.26 | 22.16 | 0 | 0 | 0 | |
| 16/05/2025 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 15/05/2025 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 14/05/2025 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 13/05/2025 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 12/05/2025 |
24.55
|
0 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 09/05/2025 |
24.55
|
100 | 24.55 | 24.55 | 24.55 | 0 | 0 | 0 | |
| 08/05/2025 |
24.46
|
100 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 07/05/2025 |
23.88
|
100 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 06/05/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 05/05/2025 |
21.40
|
200 | 21.69 | 21.69 | 21.40 | 0 | 0 | 0 | |
| 29/04/2025 |
23.69
|
100 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
| 28/04/2025 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
| 25/04/2025 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
| 24/04/2025 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
| 23/04/2025 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
| 22/04/2025 |
21.97
|
100 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
| 21/04/2025 |
21.78
|
0 | 21.78 | 21.78 | 21.78 | 0 | 0 | 0 | |
| 18/04/2025 |
21.78
|
400 | 22.07 | 22.07 | 21.78 | 0 | 0 | 0 | |
| 17/04/2025 |
24.17
|
100 | 24.17 | 24.17 | 24.17 | 0 | 0 | 0 | |
| 16/04/2025 |
21.97
|
100 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
| 15/04/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 14/04/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 11/04/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 10/04/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 09/04/2025 |
23.98
|
900 | 23.88 | 23.98 | 23.88 | 0 | 0 | 0 | |
| 08/04/2025 |
23.98
|
400 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 04/04/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 03/04/2025 |
23.98
|
900 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 02/04/2025 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 01/04/2025 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 31/03/2025 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 28/03/2025 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 27/03/2025 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 26/03/2025 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 25/03/2025 |
26.56
|
100 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 24/03/2025 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 21/03/2025 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 20/03/2025 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 19/03/2025 |
26.75
|
0 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 18/03/2025 |
26.75
|
400 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 17/03/2025 |
26.75
|
700 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 14/03/2025 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 13/03/2025 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 12/03/2025 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 11/03/2025 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 10/03/2025 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 07/03/2025 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 06/03/2025 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 05/03/2025 |
27.32
|
0 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 04/03/2025 |
27.32
|
300 | 27.23 | 27.32 | 27.23 | 0 | 0 | 0 | |
| 03/03/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 03/03/2025 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 28/02/2025 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 27/02/2025 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 26/02/2025 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 25/02/2025 |
27.42
|
200 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 24/02/2025 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 21/02/2025 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 20/02/2025 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 19/02/2025 |
26.76
|
700 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 18/02/2025 |
26.67
|
200 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 17/02/2025 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
| 14/02/2025 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
| 13/02/2025 |
26.29
|
0 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
| 12/02/2025 |
26.29
|
3,200 | 26.48 | 26.48 | 26.29 | 0 | 0 | 0 | |
| 11/02/2025 |
27.04
|
100 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 10/02/2025 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 07/02/2025 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 06/02/2025 |
25.35
|
100 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 05/02/2025 |
27.04
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 04/02/2025 |
27.04
|
800 | 26.29 | 27.04 | 26.29 | 700 | 0 | 0.0 | |