| 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) |
3 | 15.79% | 4,600 | 0 | 0 |
19
24.50
22
|
|
2 tháng
(2026-01-16) |
-2.70 | -10.93% | 10,400 | 0 | 0 |
19
24.70
22
|
|
3 tháng
(2025-12-17) |
-2.70 | -10.93% | 17,600 | 0 | 0 |
19
25.94
22
|
|
6 tháng
(2025-09-18) |
-2.23 | -9.18% | 59,700 | 0 | 0 |
19
31.64
22
|
|
12 tháng
(2025-03-24) |
-8.55 | -28% | 145,300 | 0 | 0 |
19
33.25
22
|
|
24 tháng
(2024-03-27) |
4.88 | 28.53% | 315,685 | 0 | 0 |
17.12
33.25
22
|
|
36 tháng
(2023-04-03) |
4.80 | 27.92% | 324,718 | 0 | 0 |
17.12
33.25
22
|
|
60 tháng
(2021-04-12) |
9.76 | 79.76% | 359,216 | 0 | 0 |
6.53
33.25
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/03/2026 |
23
|
1,400 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 17/03/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 16/03/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 13/03/2026 |
22
|
1,200 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 12/03/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 11/03/2026 |
24.50
|
1,800 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 10/03/2026 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 09/03/2026 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 06/03/2026 |
21
|
1,500 | 21.80 | 21.80 | 21 | 0 | 0 | 0 | |
| 05/03/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 04/03/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 03/03/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 02/03/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 27/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 26/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 25/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 24/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 23/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 13/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 12/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 11/02/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/02/2026 |
19
|
0 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 10/02/2026 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 09/02/2026 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 06/02/2026 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 05/02/2026 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 04/02/2026 |
19.00
|
0 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 03/02/2026 |
19.00
|
1,400 | 19.00 | 19.00 | 19.00 | 0 | 0 | 0 | |
| 02/02/2026 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 30/01/2026 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 29/01/2026 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 28/01/2026 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 27/01/2026 |
20.90
|
1,200 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 26/01/2026 |
22.80
|
0 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
| 23/01/2026 |
22.80
|
1,400 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
| 22/01/2026 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 21/01/2026 |
23.75
|
0 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 20/01/2026 |
23.75
|
1,800 | 23.75 | 23.75 | 23.75 | 0 | 0 | 0 | |
| 19/01/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 16/01/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 15/01/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 14/01/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 13/01/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 12/01/2026 |
24.70
|
1,200 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 09/01/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 08/01/2026 |
24.70
|
1,500 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 07/01/2026 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 06/01/2026 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 05/01/2026 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 31/12/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 30/12/2025 |
25.94
|
1,200 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 29/12/2025 |
25.94
|
1,500 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 26/12/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 25/12/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 24/12/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 23/12/2025 |
24.70
|
1,800 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 22/12/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 19/12/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 18/12/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 17/12/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 16/12/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 15/12/2025 |
24.70
|
1,200 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 12/12/2025 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
| 11/12/2025 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
| 10/12/2025 |
26.89
|
1,800 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
| 09/12/2025 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 08/12/2025 |
26.32
|
1,500 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 05/12/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 04/12/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 03/12/2025 |
26.60
|
1,200 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 02/12/2025 |
25.18
|
1,800 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 01/12/2025 |
26.13
|
1,400 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 28/11/2025 |
26.60
|
1,400 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 27/11/2025 |
26.13
|
100 | 26.13 | 26.13 | 26.13 | 0 | 0 | 0 | |
| 26/11/2025 |
25.65
|
1,200 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
| 25/11/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 24/11/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 21/11/2025 |
26.60
|
1,500 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 20/11/2025 |
27.55
|
0 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
| 19/11/2025 |
27.55
|
100 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
| 18/11/2025 |
29.45
|
1,700 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
| 17/11/2025 |
29.93
|
900 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 14/11/2025 |
27.55
|
1,200 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
| 13/11/2025 |
29.93
|
0 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 12/11/2025 |
29.93
|
1,500 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 11/11/2025 |
27.55
|
500 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
| 10/11/2025 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
| 07/11/2025 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
| 06/11/2025 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
| 05/11/2025 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
| 04/11/2025 |
31.64
|
1,500 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
| 03/11/2025 |
31.64
|
0 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
| 31/10/2025 |
31.64
|
100 | 31.64 | 31.64 | 31.64 | 0 | 0 | 0 | |
| 30/10/2025 |
27.55
|
1,300 | 27.55 | 27.55 | 27.55 | 0 | 0 | 0 | |
| 29/10/2025 |
29.74
|
0 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
| 28/10/2025 |
29.74
|
100 | 29.74 | 29.74 | 29.74 | 0 | 0 | 0 | |
| 27/10/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 24/10/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 23/10/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 22/10/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 21/10/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 20/10/2025 |
25.94
|
900 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |