| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.10 | 4.09% | 4,300 | 0 | 0 |
19.60
28.40
21.30
|
|
2 tháng
(2025-11-28) |
-3 | -9.68% | 10,500 | 0 | 0 |
19.60
35.80
21.30
|
|
3 tháng
(2025-10-29) |
0.10 | 0.36% | 10,900 | 100 | 0.0 |
19.60
35.80
21.30
|
|
6 tháng
(2025-07-31) |
1.94 | 7.45% | 50,300 | 100 | 0.0 |
19.60
35.80
21.30
|
|
12 tháng
(2025-02-03) |
0.10 | 0.35% | 128,802 | 100 | 0.0 |
19.60
35.80
21.30
|
|
24 tháng
(2024-02-07) |
3.66 | 15.06% | 338,425 | 100 | 0.0 |
18.89
35.80
21.30
|
|
36 tháng
(2023-02-13) |
4.94 | 21.40% | 508,982 | -10,900 | -0.3 |
18.45
35.80
21.30
|
|
60 tháng
(2021-02-22) |
9.74 | 53.32% | 1,206,451 | -30,100 | -0.7 |
17.24
35.80
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
21.30
|
200 | 24.80 | 24.80 | 21.30 | 0 | 0 | 0 | |
| 26/01/2026 |
28
|
300 | 25 | 28 | 21.40 | 0 | 0 | 0 | |
| 23/01/2026 |
25
|
500 | 25.10 | 25.10 | 25 | 0 | 0 | 0 | |
| 22/01/2026 |
28.40
|
200 | 22.50 | 28.40 | 22.50 | 0 | 0 | 0 | |
| 21/01/2026 |
22.20
|
600 | 25.20 | 25.30 | 22.20 | 0 | 0 | 0 | |
| 20/01/2026 |
22
|
0 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 19/01/2026 |
20.70
|
200 | 23.30 | 23.30 | 20.70 | 0 | 0 | 0 | |
| 16/01/2026 |
23.20
|
500 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 15/01/2026 |
21.20
|
200 | 25 | 25 | 21.20 | 0 | 0 | 0 | |
| 14/01/2026 |
26.90
|
200 | 22.60 | 26.90 | 22.60 | 0 | 0 | 0 | |
| 13/01/2026 |
22.10
|
200 | 26 | 26 | 22.10 | 0 | 0 | 0 | |
| 12/01/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 09/01/2026 |
26
|
400 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 08/01/2026 |
26.30
|
300 | 23.20 | 26.30 | 23.20 | 0 | 0 | 0 | |
| 07/01/2026 |
23.10
|
200 | 23.20 | 23.20 | 23.10 | 0 | 0 | 0 | |
| 06/01/2026 |
19.60
|
200 | 26 | 26 | 19.60 | 0 | 0 | 0 | |
| 05/01/2026 |
22.70
|
100 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 31/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 30/12/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 29/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 26/12/2025 |
26.90
|
5,000 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 25/12/2025 |
30.50
|
1,000 | 41.10 | 41.10 | 30.50 | 0 | 0 | 0 | |
| 24/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 23/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 22/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 19/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 18/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 17/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 16/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 15/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 12/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 11/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 10/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 09/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 08/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 05/12/2025 |
35.80
|
0 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 04/12/2025 |
35.80
|
100 | 35.80 | 35.80 | 35.80 | 0 | 0 | 0 | |
| 03/12/2025 |
31.20
|
0 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 02/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/12/2025 |
31.20
|
100 | 31.20 | 31.20 | 31.20 | 0 | 0 | 0 | |
| 01/12/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 28/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 27/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 26/11/2025 |
31.00
|
100 | 31.00 | 31.00 | 31.00 | 100 | 0 | 0.0 | |
| 25/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 24/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 21/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 20/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 19/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 18/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 17/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 14/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 13/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 12/11/2025 |
31.00
|
0 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 11/11/2025 |
31.00
|
100 | 31.00 | 31.00 | 31.00 | 0 | 0 | 0 | |
| 10/11/2025 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 07/11/2025 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 06/11/2025 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 05/11/2025 |
27.80
|
0 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 04/11/2025 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 03/11/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 31/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 30/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 29/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 28/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 27/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 24/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 23/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 22/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 21/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 20/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 17/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 16/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 15/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 14/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 13/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 10/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 09/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 08/10/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 07/10/2025 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 06/10/2025 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 03/10/2025 |
22.28
|
3,000 | 25.57 | 25.57 | 22.28 | 0 | 0 | 0 | |
| 02/10/2025 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 01/10/2025 |
25.38
|
0 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 | |
| 30/09/2025 |
22.86
|
1,400 | 26.06 | 26.06 | 22.86 | 0 | 0 | 0 | |
| 29/09/2025 |
24.99
|
5,400 | 24.99 | 24.99 | 22.67 | 0 | 0 | 0 | |
| 26/09/2025 |
25.38
|
1,200 | 22.47 | 25.38 | 22.38 | 0 | 0 | 0 | |
| 25/09/2025 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 24/09/2025 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 23/09/2025 |
25.87
|
100 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 22/09/2025 |
24.22
|
1,000 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
| 19/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 18/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 17/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 16/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 15/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 12/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 11/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 10/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 09/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |
| 08/09/2025 |
26.74
|
0 | 26.74 | 26.74 | 26.74 | 0 | 0 | 0 | |