| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.20 | 0.80% | 1,700 | 0 | 0 |
25.10
35.60
25.30
|
|
2 tháng
(2026-07-20) |
-3.70 | -12.76% | 9,900 | 0 | 0 |
25
35.60
25.30
|
|
3 tháng
(2026-06-22) |
0.32 | 1.26% | 49,200 | 0 | 0 |
21.24
35.60
25.30
|
|
6 tháng
(2026-03-23) |
-0.76 | -2.90% | 55,400 | 0 | 0 |
20.08
35.60
25.30
|
|
12 tháng
(2025-09-23) |
2.99 | 13.41% | 79,200 | 0 | 0 |
18.74
35.60
25.30
|
|
24 tháng
(2024-09-30) |
3.40 | 15.54% | 190,040 | -394,039 | -9.1 |
18.74
35.60
25.30
|
|
36 tháng
(2023-10-04) |
3.10 | 13.97% | 306,695 | -426,939 | -10.0 |
18.74
35.60
25.30
|
|
60 tháng
(2021-10-14) |
5.03 | 24.79% | 393,822 | -429,139 | -10.0 |
16.51
35.60
25.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 17/09/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 16/09/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 15/09/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 14/09/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 11/09/2026 |
25.20
|
200 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 | |
| 10/09/2026 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 09/09/2026 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 08/09/2026 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 07/09/2026 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 04/09/2026 |
27.80
|
200 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 03/09/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 02/09/2026 |
35.60
|
600 | 30.90 | 35.60 | 30.90 | 0 | 0 | 0 | |
| 01/09/2026 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 31/08/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 28/08/2026 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 27/08/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 26/08/2026 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 25/08/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 24/08/2026 |
25.10
|
500 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 21/08/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 20/08/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 19/08/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 18/08/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 17/08/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 14/08/2026 |
25.20
|
800 | 25.10 | 25.20 | 25 | 0 | 0 | 0 | |
| 13/08/2026 |
27.60
|
200 | 26.10 | 27.60 | 26.10 | 0 | 0 | 0 | |
| 12/08/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 11/08/2026 |
26.90
|
1,000 | 27 | 27 | 26.90 | 0 | 0 | 0 | |
| 10/08/2026 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 07/08/2026 |
31.40
|
900 | 31 | 31.40 | 31 | 0 | 0 | 0 | |
| 06/08/2026 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 05/08/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 04/08/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 03/08/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 31/07/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 30/07/2026 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 29/07/2026 |
29.30
|
1,400 | 25.50 | 29.30 | 25.50 | 0 | 0 | 0 | |
| 28/07/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 27/07/2026 |
29.50
|
400 | 29.50 | 29.50 | 29.40 | 0 | 0 | 0 | |
| 24/07/2026 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 23/07/2026 |
25
|
500 | 29.50 | 29.50 | 25 | 0 | 0 | 0 | |
| 22/07/2026 |
29.10
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 | |
| 21/07/2026: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
| 21/07/2026 |
29.10
|
300 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 | |
| 20/07/2026 |
29.00
|
2,500 | 30.78 | 30.78 | 28.55 | 0 | 0 | 0 | |
| 17/07/2026 |
26.77
|
500 | 26.86 | 26.86 | 26.77 | 0 | 0 | 0 | |
| 16/07/2026 |
26.77
|
500 | 27.66 | 27.66 | 26.77 | 0 | 0 | 0 | |
| 15/07/2026 |
28.29
|
300 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 14/07/2026 |
24.63
|
100 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 13/07/2026 |
21.42
|
800 | 21.50 | 21.50 | 21.42 | 0 | 0 | 0 | |
| 10/07/2026 |
21.42
|
33,000 | 22.40 | 22.40 | 21.42 | 0 | 0 | 0 | |
| 09/07/2026 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 08/07/2026 |
24.98
|
400 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 07/07/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 06/07/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 03/07/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 02/07/2026 |
27.66
|
0 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 | |
| 01/07/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 30/06/2026 |
25.61
|
500 | 25.88 | 25.88 | 25.61 | 0 | 0 | 0 | |
| 29/06/2026 |
25.61
|
1,500 | 28.64 | 28.64 | 25.61 | 0 | 0 | 0 | |
| 26/06/2026 |
25.97
|
100 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 25/06/2026 |
23.38
|
1,100 | 24.36 | 24.36 | 23.38 | 0 | 0 | 0 | |
| 24/06/2026 |
24.36
|
100 | 24.36 | 24.36 | 24.36 | 0 | 0 | 0 | |
| 23/06/2026 |
21.24
|
400 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 22/06/2026 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 19/06/2026 |
27.66
|
400 | 24.09 | 27.66 | 24.09 | 0 | 0 | 0 | |
| 18/06/2026 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 17/06/2026 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 16/06/2026 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 15/06/2026 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 12/06/2026 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 11/06/2026 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 10/06/2026 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 09/06/2026 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 08/06/2026 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 05/06/2026 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 04/06/2026 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 03/06/2026 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 02/06/2026 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 01/06/2026 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 29/05/2026 |
24.09
|
100 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 28/05/2026 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 27/05/2026 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 26/05/2026 |
21.24
|
0 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 25/05/2026 |
21.24
|
100 | 21.24 | 21.24 | 21.24 | 0 | 0 | 0 | |
| 22/05/2026 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 21/05/2026 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 20/05/2026 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 19/05/2026 |
24.98
|
100 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 18/05/2026 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
| 15/05/2026 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
| 14/05/2026 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
| 13/05/2026 |
21.95
|
0 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
| 12/05/2026 |
21.95
|
1,500 | 21.95 | 21.95 | 21.95 | 0 | 0 | 0 | |
| 11/05/2026 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 08/05/2026 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 07/05/2026 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 06/05/2026 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 05/05/2026 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 04/05/2026 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |