| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.70 | 2.92% | 21,300 | 0 | 0 |
24
25.70
25.50
|
|
2 tháng
(2026-04-20) |
-0.10 | -0.40% | 26,600 | 0 | 0 |
23
28.70
25.50
|
|
3 tháng
(2026-03-20) |
0.40 | 1.65% | 54,100 | 0 | 0 |
23
28.70
25.50
|
|
6 tháng
(2025-12-22) |
-0.28 | -1.12% | 190,500 | 0 | 0 |
23
28.70
25.50
|
|
12 tháng
(2025-06-23) |
-0.80 | -3.14% | 753,900 | 0 | 0 |
23
28.73
25.50
|
|
24 tháng
(2024-06-28) |
2.30 | 10.25% | 1,398,081 | -100 | -0.0 |
20.94
30.87
25.50
|
|
36 tháng
(2023-07-04) |
9.03 | 57.63% | 2,977,504 | 19,700 | 0.4 |
14.81
30.87
25.50
|
|
60 tháng
(2021-07-14) |
14.92 | 152.59% | 4,082,021 | 58,100 | 1.1 |
9.78
30.87
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 17/06/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 16/06/2026 |
24.60
|
3,900 | 24.50 | 24.80 | 24.50 | 0 | 0 | 0 | |
| 15/06/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/06/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 11/06/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 10/06/2026 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 09/06/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 08/06/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 05/06/2026 |
24
|
2,100 | 27.60 | 27.60 | 24 | 0 | 0 | 0 | |
| 04/06/2026 |
24
|
1,600 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 03/06/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 02/06/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 01/06/2026 |
24
|
1,400 | 24 | 24.10 | 24 | 0 | 0 | 0 | |
| 29/05/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 28/05/2026 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 27/05/2026 |
24.50
|
1,600 | 24 | 24.50 | 24 | 0 | 0 | 0 | |
| 26/05/2026 |
24
|
4,200 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/05/2026 |
24
|
4,800 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 22/05/2026 |
24
|
400 | 24 | 24 | 22.50 | 0 | 0 | 0 | |
| 21/05/2026 |
24
|
200 | 23.50 | 24 | 23.50 | 0 | 0 | 0 | |
| 20/05/2026 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 19/05/2026 |
24
|
600 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 18/05/2026 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 15/05/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 14/05/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 13/05/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 12/05/2026 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 11/05/2026 |
24.50
|
300 | 24.50 | 24.50 | 24.40 | 0 | 0 | 0 | |
| 08/05/2026 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 07/05/2026 |
24.40
|
1,100 | 28.20 | 28.20 | 24.40 | 0 | 0 | 0 | |
| 06/05/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 05/05/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 04/05/2026 |
24.50
|
800 | 25 | 25 | 24.50 | 0 | 0 | 0 | |
| 29/04/2026 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 28/04/2026 |
24.80
|
200 | 24.50 | 24.80 | 24.50 | 0 | 0 | 0 | |
| 24/04/2026 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 23/04/2026 |
24.50
|
600 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 | |
| 22/04/2026 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 21/04/2026 |
24.70
|
400 | 24.80 | 24.80 | 24.60 | 0 | 0 | 0 | |
| 20/04/2026 |
24.80
|
300 | 24.40 | 24.90 | 24.40 | 0 | 0 | 0 | |
| 17/04/2026 |
24.60
|
800 | 25.90 | 26 | 23.90 | 0 | 0 | 0 | |
| 16/04/2026 |
24.50
|
2,000 | 25 | 25.30 | 24.10 | 0 | 0 | 0 | |
| 15/04/2026 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 14/04/2026 |
27.20
|
100 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 13/04/2026 |
24.80
|
300 | 24.80 | 24.80 | 23.90 | 0 | 0 | 0 | |
| 10/04/2026 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 09/04/2026 |
24.90
|
400 | 25.30 | 25.30 | 24.50 | 0 | 0 | 0 | |
| 08/04/2026 |
24.50
|
400 | 25.10 | 25.10 | 24.50 | 0 | 0 | 0 | |
| 07/04/2026 |
24.70
|
700 | 25.10 | 25.10 | 23.80 | 0 | 0 | 0 | |
| 06/04/2026 |
24.10
|
1,200 | 25 | 25 | 24.10 | 0 | 0 | 0 | |
| 03/04/2026 |
25
|
200 | 25.20 | 25.20 | 25 | 0 | 0 | 0 | |
| 02/04/2026 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 01/04/2026 |
25
|
3,500 | 24.80 | 25.10 | 23.80 | 0 | 0 | 0 | |
| 31/03/2026 |
24.80
|
200 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 30/03/2026 |
23.70
|
4,200 | 24 | 26.70 | 23 | 0 | 0 | 0 | |
| 27/03/2026 |
24
|
700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 26/03/2026 |
24
|
6,700 | 25 | 25 | 24 | 0 | 0 | 0 | |
| 25/03/2026 |
25
|
400 | 25 | 26.10 | 25 | 0 | 0 | 0 | |
| 24/03/2026 |
26.10
|
300 | 26.20 | 26.20 | 22.70 | 0 | 0 | 0 | |
| 23/03/2026 |
24
|
4,300 | 24.50 | 24.50 | 24 | 0 | 0 | 0 | |
| 20/03/2026 |
24.30
|
800 | 25.50 | 25.50 | 24.30 | 0 | 0 | 0 | |
| 19/03/2026 |
25.70
|
200 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 18/03/2026 |
25.40
|
300 | 25.90 | 25.90 | 25.40 | 0 | 0 | 0 | |
| 17/03/2026 |
25.90
|
1,200 | 26.70 | 26.70 | 24.50 | 0 | 0 | 0 | |
| 16/03/2026 |
23.50
|
10,100 | 26.90 | 26.90 | 23.50 | 0 | 0 | 0 | |
| 13/03/2026 |
24.50
|
300 | 25.30 | 25.30 | 24.50 | 0 | 0 | 0 | |
| 12/03/2026 |
25.30
|
1,000 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 | |
| 11/03/2026 |
25.30
|
200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 10/03/2026 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 09/03/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/03/2026 |
24.20
|
1,600 | 25.50 | 25.50 | 24.20 | 0 | 0 | 0 | |
| 06/03/2026 |
24.50
|
2,400 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 05/03/2026 |
24.50
|
2,300 | 25.17 | 25.17 | 24.40 | 0 | 0 | 0 | |
| 04/03/2026 |
25.17
|
2,400 | 25.27 | 25.65 | 23.64 | 0 | 0 | 0 | |
| 03/03/2026 |
25.27
|
4,100 | 24.02 | 25.27 | 23.54 | 0 | 0 | 0 | |
| 02/03/2026 |
23.44
|
12,000 | 24.98 | 24.98 | 23.44 | 0 | 0 | 0 | |
| 27/02/2026 |
24.50
|
600 | 24.69 | 24.69 | 24.21 | 0 | 0 | 0 | |
| 26/02/2026 |
24.69
|
200 | 24.79 | 24.79 | 24.69 | 0 | 0 | 0 | |
| 25/02/2026 |
24.79
|
5,600 | 24.50 | 24.79 | 24.50 | 0 | 0 | 0 | |
| 24/02/2026 |
24.50
|
2,400 | 24.50 | 24.98 | 24.31 | 0 | 0 | 0 | |
| 23/02/2026 |
24.50
|
1,700 | 26.04 | 26.04 | 24.50 | 0 | 0 | 0 | |
| 13/02/2026 |
23.83
|
5,200 | 24.79 | 24.79 | 23.83 | 0 | 0 | 0 | |
| 12/02/2026 |
24.79
|
6,200 | 24.50 | 24.79 | 23.83 | 0 | 0 | 0 | |
| 11/02/2026 |
24.50
|
200 | 24.98 | 24.98 | 24.50 | 0 | 0 | 0 | |
| 10/02/2026 |
24.50
|
1,400 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 09/02/2026 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 06/02/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 05/02/2026 |
24.50
|
700 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 04/02/2026 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 03/02/2026 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 02/02/2026 |
24.60
|
600 | 25.36 | 25.36 | 24.60 | 0 | 0 | 0 | |
| 30/01/2026 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 29/01/2026 |
24.50
|
5,200 | 24.21 | 24.50 | 23.83 | 0 | 0 | 0 | |
| 28/01/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 27/01/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 26/01/2026 |
24.60
|
500 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 23/01/2026 |
24.50
|
5,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 22/01/2026 |
24.69
|
14,000 | 24.31 | 24.69 | 24.31 | 0 | 0 | 0 | |
| 21/01/2026 |
24.31
|
7,200 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 20/01/2026 |
24.31
|
2,500 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |