| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 8,400 | 0 | 0 |
25
30.50
26.90
|
|
2 tháng
(2026-07-20) |
0 | 0% | 20,900 | 0 | 0 |
25
32.50
26.90
|
|
3 tháng
(2026-06-18) |
0.51 | 1.92% | 30,800 | 0 | 0 |
24.72
32.50
26.90
|
|
6 tháng
(2026-03-20) |
0.51 | 1.92% | 51,700 | 0 | 0 |
23.65
32.50
26.90
|
|
12 tháng
(2025-09-22) |
0.51 | 1.92% | 224,489 | 0 | 0 |
23.55
33.75
26.90
|
|
24 tháng
(2024-09-26) |
1 | 3.85% | 411,514 | 0 | 0 |
23.55
33.75
26.90
|
|
36 tháng
(2023-10-02) |
-0.12 | -0.44% | 539,502 | 0 | 0 |
23.32
33.75
26.90
|
|
60 tháng
(2021-10-12) |
-16.23 | -37.63% | 7,291,789 | 16,700 | 0.7 |
22.20
70.89
26.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
25.50
|
800 | 26.90 | 26.90 | 25.50 | 0 | 0 | 0 | |
| 16/09/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 15/09/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 14/09/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 11/09/2026 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 10/09/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 09/09/2026 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 08/09/2026 |
25
|
3,500 | 25.20 | 25.20 | 25 | 0 | 0 | 0 | |
| 07/09/2026 |
25
|
1,100 | 27.50 | 27.50 | 25 | 0 | 0 | 0 | |
| 04/09/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 03/09/2026 |
27
|
1,100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 02/09/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 01/09/2026 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 31/08/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 28/08/2026 |
25
|
600 | 27.50 | 27.50 | 25 | 0 | 0 | 0 | |
| 27/08/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 26/08/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 25/08/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 24/08/2026 |
27
|
400 | 26.20 | 27 | 26.20 | 0 | 0 | 0 | |
| 21/08/2026 |
26.90
|
200 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 20/08/2026 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 19/08/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 18/08/2026 |
26.70
|
200 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 17/08/2026 |
26.60
|
200 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 14/08/2026 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 13/08/2026 |
26.20
|
4,000 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 12/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 11/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 10/08/2026 |
25
|
8,700 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 07/08/2026 |
25.20
|
300 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 06/08/2026 |
25
|
900 | 25.30 | 25.30 | 25 | 0 | 0 | 0 | |
| 05/08/2026 |
25.50
|
1,300 | 25 | 25.50 | 25 | 0 | 0 | 0 | |
| 04/08/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 03/08/2026 |
24
|
8,200 | 25 | 25 | 24 | 0 | 0 | 0 | |
| 31/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/07/2026 |
24
|
5,000 | 24.10 | 24.10 | 24 | 0 | 0 | 0 | |
| 29/07/2026 |
25
|
1,000 | 24.90 | 25 | 24.90 | 0 | 0 | 0 | |
| 28/07/2026 |
24.50
|
4,000 | 25 | 25 | 24.50 | 0 | 0 | 0 | |
| 27/07/2026 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 24/07/2026 |
24.50
|
2,500 | 25 | 25 | 24.50 | 0 | 0 | 0 | |
| 23/07/2026 |
25
|
700 | 25.50 | 25.50 | 25 | 0 | 0 | 0 | |
| 22/07/2026 |
23.20
|
1,500 | 26 | 26 | 23.20 | 0 | 0 | 0 | |
| 21/07/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 20/07/2026 |
23
|
3,600 | 23.30 | 23.30 | 23 | 0 | 0 | 0 | |
| 17/07/2026 |
26
|
400 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 16/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 15/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 14/07/2026 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 13/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 10/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 09/07/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 09/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 08/07/2026 |
26.00
|
100 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 07/07/2026 |
25.51
|
700 | 26.10 | 26.10 | 25.51 | 0 | 0 | 0 | |
| 06/07/2026 |
29.43
|
100 | 29.43 | 29.43 | 29.43 | 0 | 0 | 0 | |
| 03/07/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 02/07/2026 |
29.92
|
200 | 29.92 | 29.92 | 29.92 | 0 | 0 | 0 | |
| 01/07/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 30/06/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 29/06/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 26/06/2026 |
28.45
|
100 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 25/06/2026 |
26.20
|
200 | 26.29 | 26.29 | 26.20 | 0 | 0 | 0 | |
| 24/06/2026 |
23.35
|
1,700 | 26.00 | 26.00 | 23.35 | 0 | 0 | 0 | |
| 23/06/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 22/06/2026 |
26.00
|
200 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 19/06/2026 |
26.20
|
1,600 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 18/06/2026 |
26.20
|
1,300 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 17/06/2026 |
26.00
|
1,700 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 16/06/2026 |
26.00
|
2,200 | 24.53 | 26.00 | 24.53 | 0 | 0 | 0 | |
| 15/06/2026 |
26.00
|
2,700 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 12/06/2026 |
26.00
|
2,600 | 26.59 | 26.59 | 26.00 | 0 | 0 | 0 | |
| 11/06/2026 |
26.00
|
1,200 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 10/06/2026 |
27.47
|
2,700 | 26.10 | 27.47 | 26.00 | 0 | 0 | 0 | |
| 09/06/2026 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 08/06/2026 |
26.49
|
0 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 05/06/2026 |
26.49
|
1,200 | 26.49 | 26.49 | 26.49 | 0 | 0 | 0 | |
| 04/06/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 03/06/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 02/06/2026 |
26.00
|
100 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 01/06/2026 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 29/05/2026 |
26.39
|
300 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 28/05/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 27/05/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 26/05/2026 |
26.00
|
400 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 25/05/2026 |
26.00
|
400 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 22/05/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 21/05/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 20/05/2026 |
26.00
|
100 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 19/05/2026 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
| 18/05/2026 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
| 15/05/2026 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
| 14/05/2026 |
27.67
|
400 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
| 13/05/2026 |
25.71
|
200 | 29.34 | 29.34 | 25.71 | 0 | 0 | 0 | |
| 12/05/2026 |
25.51
|
100 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 11/05/2026 |
25.61
|
1,000 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 08/05/2026 |
25.41
|
6,600 | 25.41 | 25.51 | 25.41 | 0 | 0 | 0 | |
| 07/05/2026 |
25.41
|
2,000 | 25.51 | 25.51 | 25.41 | 0 | 0 | 0 | |
| 06/05/2026 |
25.51
|
4,200 | 24.72 | 25.61 | 24.72 | 0 | 0 | 0 | |
| 05/05/2026 |
27.86
|
500 | 27.86 | 27.86 | 27.86 | 0 | 0 | 0 | |
| 04/05/2026 |
26.00
|
800 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 01/05/2026 |
27.50
|
500 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 30/04/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |