| 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) |
3.40 | 12.64% | 400 | 0 | 0 |
26.90
30.50
30.30
|
|
2 tháng
(2026-01-16) |
-0.10 | -0.33% | 1,100 | 0 | 0 |
26.90
30.50
30.30
|
|
3 tháng
(2025-12-17) |
3.30 | 12.22% | 1,500 | 0 | 0 |
23.10
30.50
30.30
|
|
6 tháng
(2025-09-18) |
7.71 | 34.14% | 6,000 | 0 | 0 |
21.50
30.50
30.30
|
|
12 tháng
(2025-03-24) |
8.18 | 36.99% | 97,000 | 0 | 0 |
20.99
30.50
30.30
|
|
24 tháng
(2024-03-27) |
14.96 | 97.57% | 264,574 | 0 | 0 |
15.34
30.50
30.30
|
|
36 tháng
(2023-04-03) |
18.85 | 164.65% | 1,140,042 | 0 | 0 |
9.85
30.50
30.30
|
|
60 tháng
(2021-04-12) |
18.45 | 155.74% | 2,195,910 | 0 | 0 |
9.26
30.50
30.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/03/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 17/03/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 16/03/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 13/03/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 12/03/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 11/03/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 10/03/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 09/03/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 06/03/2026 |
30.30
|
100 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 05/03/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 04/03/2026 |
30.30
|
0 | 30.30 | 30.30 | 30.30 | 0 | 0 | 0 | |
| 03/03/2026 |
30.50
|
300 | 30 | 30.50 | 30 | 0 | 0 | 0 | |
| 02/03/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 27/02/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 26/02/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 25/02/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 24/02/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 23/02/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 13/02/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 12/02/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 11/02/2026 |
26.90
|
200 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 10/02/2026 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 09/02/2026 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 06/02/2026 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 05/02/2026 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 04/02/2026 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 03/02/2026 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 02/02/2026 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 30/01/2026 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 29/01/2026 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 28/01/2026 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 27/01/2026 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 26/01/2026 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 23/01/2026 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 22/01/2026 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 21/01/2026 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 20/01/2026 |
30.40
|
100 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 19/01/2026 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 16/01/2026 |
30.40
|
200 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 15/01/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 14/01/2026 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 13/01/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 12/01/2026 |
23.10
|
0 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 09/01/2026 |
23.10
|
200 | 23.10 | 23.10 | 23.10 | 0 | 0 | 0 | |
| 08/01/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 07/01/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 06/01/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 05/01/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 31/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 30/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 29/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 26/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 25/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 24/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 23/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 22/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 19/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 18/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 17/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 16/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 15/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 12/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 11/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 10/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 09/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 08/12/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 05/12/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 04/12/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 03/12/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 02/12/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 01/12/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 28/11/2025 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 27/11/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 26/11/2025 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 25/11/2025 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 24/11/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 21/11/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 20/11/2025 |
21.50
|
200 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 19/11/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 18/11/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 17/11/2025 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 13/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 12/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 11/11/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 11/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 10/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 07/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 06/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 05/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 04/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 03/11/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 31/10/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/10/2025 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 29/10/2025 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 28/10/2025 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 27/10/2025 |
24.38
|
0 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 24/10/2025 |
24.47
|
800 | 23.53 | 24.47 | 23.53 | 0 | 0 | 0 | |
| 23/10/2025 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 22/10/2025 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 21/10/2025 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 20/10/2025 |
23.06
|
0 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |