| 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) |
2.48 | 9.72% | 10,800 | 1,000 | 0.0 |
25.52
28
28
|
|
2 tháng
(2025-11-28) |
2.48 | 9.72% | 22,500 | 1,100 | 0.0 |
25.52
28
28
|
|
3 tháng
(2025-10-29) |
2.48 | 9.72% | 35,300 | 1,100 | 0.0 |
25.52
28
28
|
|
6 tháng
(2025-07-31) |
1.90 | 7.29% | 97,600 | 1,400 | 0.0 |
24.07
28
28
|
|
12 tháng
(2025-02-03) |
3.86 | 15.98% | 177,203 | 1,000 | 0.0 |
22.63
28.23
28
|
|
24 tháng
(2024-02-07) |
6.29 | 28.95% | 473,979 | -35,100 | -0.8 |
15.85
28.23
28
|
|
36 tháng
(2023-02-13) |
2.20 | 8.53% | 609,539 | -32,800 | -0.7 |
15.85
30.48
28
|
|
60 tháng
(2021-02-22) |
7.21 | 34.65% | 1,634,901 | -119,030 | -3.3 |
15.85
31.20
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 26/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 23/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 22/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 21/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 20/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 19/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 16/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 15/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 14/01/2026 |
28
|
0 | 28 | 28 | 28 | 1,000 | 0 | 0.0 | |
| 13/01/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/01/2026 |
28
|
1,000 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 12/01/2026 |
26.00
|
200 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 09/01/2026 |
26.00
|
1,000 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 08/01/2026 |
26.00
|
1,000 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 07/01/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 06/01/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 05/01/2026 |
26.10
|
300 | 26.00 | 26.10 | 26.00 | 0 | 0 | 0 | |
| 31/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 30/12/2025 |
25.52
|
5,500 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 29/12/2025 |
25.52
|
1,800 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 26/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 25/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 24/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 23/12/2025 |
25.52
|
500 | 25.52 | 25.52 | 25.52 | 100 | 0 | 0.0 | |
| 22/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 19/12/2025 |
25.52
|
1,500 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 18/12/2025 |
25.52
|
1,500 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 17/12/2025 |
25.52
|
1,800 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 16/12/2025 |
25.52
|
1,500 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 15/12/2025 |
25.52
|
200 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 12/12/2025 |
25.52
|
500 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 11/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 10/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 09/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 08/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 05/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 04/12/2025 |
25.52
|
200 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 03/12/2025 |
25.52
|
2,000 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 02/12/2025 |
25.52
|
2,000 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 01/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 28/11/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 27/11/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 26/11/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 25/11/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 24/11/2025 |
25.52
|
1,700 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 21/11/2025 |
25.52
|
1,000 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 20/11/2025 |
25.52
|
300 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 19/11/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 18/11/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 17/11/2025 |
25.52
|
1,000 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 14/11/2025 |
25.52
|
2,200 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 13/11/2025 |
25.52
|
1,800 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 12/11/2025 |
25.52
|
1,800 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 11/11/2025 |
25.52
|
1,800 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 10/11/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 07/11/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 06/11/2025 |
25.52
|
400 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 05/11/2025 |
25.52
|
800 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 04/11/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 03/11/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 31/10/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 30/10/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 29/10/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 28/10/2025 |
25.52
|
500 | 25.61 | 25.61 | 25.52 | 100 | 0 | 0.0 | |
| 27/10/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 24/10/2025 |
25.52
|
600 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 23/10/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 22/10/2025 |
25.52
|
800 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 21/10/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 20/10/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 17/10/2025 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 16/10/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 15/10/2025 |
24.07
|
100 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 14/10/2025 |
25.52
|
800 | 25.61 | 25.61 | 25.52 | 0 | 0 | 0 | |
| 13/10/2025 |
25.61
|
3,200 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 10/10/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 09/10/2025 |
25.52
|
1,800 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 08/10/2025 |
25.52
|
1,000 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 07/10/2025 |
25.52
|
1,400 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 06/10/2025 |
25.52
|
1,800 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 03/10/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 02/10/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 01/10/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 30/09/2025 |
25.04
|
200 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 29/09/2025 |
25.04
|
300 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 26/09/2025 |
26.00
|
100 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 25/09/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 24/09/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 23/09/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 22/09/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 19/09/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 18/09/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 17/09/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 16/09/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 15/09/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 12/09/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 11/09/2025 |
25.52
|
2,200 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 10/09/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 09/09/2025 |
25.52
|
4,000 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 08/09/2025 |
26.00
|
1,500 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |