| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.40 | -5.93% | 63,200 | 0 | 0 |
21.80
25.50
23.30
|
|
2 tháng
(2026-01-16) |
-2.80 | -11.20% | 83,300 | 0 | 0 |
21.80
25.50
23.30
|
|
3 tháng
(2025-12-17) |
-4.70 | -17.47% | 128,100 | 0 | 0 |
21.80
26.90
23.30
|
|
6 tháng
(2025-09-18) |
-1.30 | -5.51% | 186,800 | -500 | -0.0 |
21.80
27.79
23.30
|
|
12 tháng
(2025-03-24) |
-0.91 | -3.94% | 418,700 | -500 | -0.0 |
21.67
27.79
23.30
|
|
24 tháng
(2024-03-27) |
6.54 | 41.76% | 670,728 | 7,200 | 0.1 |
15.66
27.79
23.30
|
|
36 tháng
(2023-04-03) |
9 | 68.17% | 1,116,267 | 13,900 | 0.2 |
10.47
27.79
23.30
|
|
60 tháng
(2021-04-12) |
13.19 | 146.41% | 5,924,294 | 15,700 | 0.2 |
7.82
27.79
23.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/03/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 17/03/2026 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 16/03/2026 |
22.20
|
100 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 13/03/2026 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 12/03/2026 |
23.50
|
1,900 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 11/03/2026 |
23.90
|
11,200 | 21.90 | 24.20 | 21.90 | 0 | 0 | 0 | |
| 10/03/2026 |
23.10
|
2,700 | 21.90 | 23.10 | 21.80 | 0 | 0 | 0 | |
| 09/03/2026 |
21.80
|
4,500 | 22.50 | 22.50 | 21.80 | 0 | 0 | 0 | |
| 06/03/2026 |
23.60
|
200 | 22.90 | 23.60 | 22.90 | 0 | 0 | 0 | |
| 05/03/2026 |
23.30
|
9,400 | 22.60 | 23.30 | 22.50 | 0 | 0 | 0 | |
| 04/03/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 03/03/2026 |
25.50
|
2,700 | 23.10 | 25.50 | 23.10 | 0 | 0 | 0 | |
| 02/03/2026 |
24
|
22,200 | 22.70 | 25.80 | 20.10 | 0 | 0 | 0 | |
| 27/02/2026 |
23.40
|
3,900 | 23.10 | 23.40 | 22.90 | 0 | 0 | 0 | |
| 26/02/2026 |
23
|
1,900 | 23.10 | 23.10 | 23 | 0 | 0 | 0 | |
| 25/02/2026 |
23.60
|
400 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 24/02/2026 |
23.60
|
400 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 23/02/2026 |
23.60
|
1,700 | 24.90 | 24.90 | 23.60 | 0 | 0 | 0 | |
| 13/02/2026 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 12/02/2026 |
23
|
700 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 11/02/2026 |
23
|
200 | 26 | 26 | 23 | 0 | 0 | 0 | |
| 10/02/2026 |
22.80
|
800 | 23 | 23 | 22.70 | 0 | 0 | 0 | |
| 09/02/2026 |
22.90
|
1,500 | 23 | 23 | 22.90 | 0 | 0 | 0 | |
| 06/02/2026 |
23
|
4,700 | 25 | 25 | 23 | 0 | 0 | 0 | |
| 05/02/2026 |
25
|
300 | 26 | 26 | 25 | 0 | 0 | 0 | |
| 04/02/2026 |
22.90
|
600 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 03/02/2026 |
22.90
|
3,900 | 22.70 | 23.10 | 22.70 | 0 | 0 | 0 | |
| 02/02/2026 |
22.70
|
800 | 23 | 23 | 22.70 | 0 | 0 | 0 | |
| 30/01/2026 |
22.90
|
1,000 | 23 | 23 | 22.90 | 0 | 0 | 0 | |
| 29/01/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 28/01/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 27/01/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 26/01/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 23/01/2026 |
24.50
|
1,400 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 22/01/2026 |
24.70
|
800 | 23.50 | 24.70 | 23.50 | 0 | 0 | 0 | |
| 21/01/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 20/01/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 19/01/2026 |
24.80
|
3,300 | 24.90 | 24.90 | 24.70 | 0 | 0 | 0 | |
| 16/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/01/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/01/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 13/01/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 12/01/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 09/01/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 08/01/2026 |
25.90
|
14,800 | 23 | 26.50 | 23 | 0 | 0 | 0 | |
| 07/01/2026 |
26.70
|
7,800 | 23 | 26.70 | 23 | 0 | 0 | 0 | |
| 06/01/2026 |
24.80
|
6,800 | 23.10 | 24.80 | 23 | 0 | 0 | 0 | |
| 05/01/2026 |
24.90
|
1,800 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 31/12/2025 |
23
|
5,100 | 22.90 | 23 | 22.70 | 0 | 0 | 0 | |
| 30/12/2025 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 29/12/2025 |
26
|
5,900 | 26.30 | 26.30 | 23 | 0 | 0 | 0 | |
| 26/12/2025 |
23
|
1,800 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 25/12/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 24/12/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 23/12/2025 |
25.90
|
200 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 22/12/2025 |
23.10
|
400 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 | |
| 19/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 18/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 17/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 16/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 15/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 12/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 11/12/2025 |
26.90
|
300 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 10/12/2025 |
23.60
|
500 | 23.60 | 23.60 | 23.60 | 0 | 500 | -0.0 | |
| 09/12/2025 |
24.20
|
500 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 08/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 05/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 04/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 03/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 02/12/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 02/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 01/12/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 28/11/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 27/11/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 26/11/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 25/11/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 24/11/2025 |
23.76
|
200 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
| 21/11/2025 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 20/11/2025 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 19/11/2025 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 18/11/2025 |
27.20
|
4,900 | 25.53 | 27.20 | 25.53 | 0 | 0 | 0 | |
| 17/11/2025 |
23.76
|
200 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
| 14/11/2025 |
24.05
|
7,600 | 23.56 | 24.05 | 23.56 | 0 | 0 | 0 | |
| 13/11/2025 |
24.74
|
1,900 | 24.05 | 24.74 | 23.76 | 0 | 0 | 0 | |
| 12/11/2025 |
27.59
|
0 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
| 11/11/2025 |
27.59
|
0 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
| 10/11/2025 |
27.59
|
4,100 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
| 07/11/2025 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 06/11/2025 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 05/11/2025 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 04/11/2025 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 03/11/2025 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 31/10/2025 |
27.79
|
200 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 30/10/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 29/10/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 28/10/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 27/10/2025 |
25.23
|
1,900 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 24/10/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 23/10/2025 |
25.53
|
800 | 22.97 | 25.53 | 22.97 | 0 | 0 | 0 | |
| 22/10/2025 |
22.97
|
400 | 23.17 | 23.17 | 22.97 | 0 | 0 | 0 | |
| 21/10/2025 |
23.17
|
500 | 23.27 | 23.27 | 23.17 | 0 | 0 | 0 | |
| 20/10/2025 |
23.27
|
100 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |