| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
3.85 | 14.31% | 2,500 | 0 | 0 |
26.95
33.48
30.80
|
|
2 tháng
(2026-07-20) |
-1.07 | -3.35% | 3,300 | 0 | 0 |
26.95
33.48
30.80
|
|
3 tháng
(2026-06-22) |
-1.07 | -3.35% | 3,300 | 0 | 0 |
26.95
33.48
30.80
|
|
6 tháng
(2026-03-23) |
-0.57 | -1.81% | 46,000 | 0 | 0 |
23.44
37.46
30.80
|
|
12 tháng
(2025-09-23) |
4.11 | 15.38% | 364,900 | 0 | 0 |
23.44
37.46
30.80
|
|
24 tháng
(2024-09-30) |
7.18 | 30.41% | 409,526 | 0 | 0 |
12.09
37.46
30.80
|
|
36 tháng
(2023-10-04) |
12.63 | 69.54% | 449,413 | 0 | 0 |
9.82
37.46
30.80
|
|
60 tháng
(2021-10-14) |
14.11 | 84.51% | 665,002 | -26,732 | -0.9 |
8.28
37.46
30.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 17/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 17/09/2026 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 16/09/2026 |
30.78
|
200 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 15/09/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 14/09/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 11/09/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 10/09/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 09/09/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 08/09/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 07/09/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 04/09/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 03/09/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 02/09/2026 |
33.48
|
0 | 33.48 | 33.48 | 33.48 | 0 | 0 | 0 | |
| 01/09/2026 |
27.22
|
0 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 | |
| 31/08/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 28/08/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 27/08/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 26/08/2026 |
30.78
|
0 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 25/08/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 25/08/2026 |
30.78
|
1,500 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 24/08/2026 |
30.78
|
800 | 30.78 | 30.78 | 30.78 | 0 | 0 | 0 | |
| 21/08/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 20/08/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 19/08/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 18/08/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 17/08/2026 |
27.11
|
600 | 26.69 | 27.11 | 26.69 | 0 | 0 | 0 | |
| 14/08/2026 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 13/08/2026 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 12/08/2026 |
27.11
|
0 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 11/08/2026 |
27.11
|
100 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 10/08/2026 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 07/08/2026 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 06/08/2026 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 05/08/2026 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 04/08/2026 |
31.62
|
0 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 03/08/2026 |
31.62
|
100 | 31.62 | 31.62 | 31.62 | 0 | 0 | 0 | |
| 31/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 30/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 29/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 28/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 27/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 24/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 23/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 22/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 21/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 20/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 17/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 16/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 15/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 14/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 13/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 10/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 09/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 08/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 07/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 06/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 03/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 02/07/2026 |
32.12
|
0 | 32.12 | 32.12 | 32.12 | 0 | 0 | 0 | |
| 01/07/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 30/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 29/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 26/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 25/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 24/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 23/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 22/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 19/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 18/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 17/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 16/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 15/06/2026 |
31.87
|
0 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 12/06/2026 |
31.87
|
300 | 31.87 | 31.87 | 31.87 | 0 | 0 | 0 | |
| 11/06/2026 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
| 10/06/2026 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
| 09/06/2026 |
37.46
|
0 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
| 08/06/2026 |
37.46
|
100 | 37.46 | 37.46 | 37.46 | 0 | 0 | 0 | |
| 05/06/2026 |
33.29
|
100 | 33.29 | 33.29 | 33.29 | 0 | 0 | 0 | |
| 04/06/2026 |
27.36
|
200 | 31.45 | 31.45 | 27.36 | 0 | 0 | 0 | |
| 03/06/2026 |
27.36
|
100 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
| 02/06/2026 |
23.86
|
100 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 01/06/2026 |
27.28
|
1,100 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 | |
| 29/05/2026 |
27.28
|
0 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 | |
| 28/05/2026 |
27.28
|
0 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 | |
| 27/05/2026 |
27.28
|
100 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 | |
| 26/05/2026 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 25/05/2026 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 22/05/2026 |
23.78
|
100 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 21/05/2026 |
27.03
|
100 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 20/05/2026 |
23.52
|
100 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 19/05/2026 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 18/05/2026 |
27.53
|
100 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 15/05/2026 |
30.03
|
0 | 30.03 | 30.03 | 30.03 | 0 | 0 | 0 | |
| 14/05/2026 |
30.87
|
600 | 25.94 | 30.87 | 25.94 | 0 | 0 | 0 | |
| 13/05/2026 |
30.45
|
1,900 | 30.45 | 30.45 | 30.45 | 0 | 0 | 0 | |
| 12/05/2026 |
35.79
|
100 | 35.79 | 35.79 | 35.79 | 0 | 0 | 0 | |
| 11/05/2026 |
33.95
|
100 | 33.95 | 33.95 | 33.95 | 0 | 0 | 0 | |
| 08/05/2026 |
29.61
|
0 | 29.61 | 29.61 | 29.61 | 0 | 0 | 0 | |
| 07/05/2026 |
29.61
|
0 | 29.61 | 29.61 | 29.61 | 0 | 0 | 0 | |
| 06/05/2026 |
29.61
|
100 | 29.61 | 29.61 | 29.61 | 0 | 0 | 0 | |
| 05/05/2026 |
23.44
|
400 | 26.69 | 26.69 | 23.44 | 0 | 0 | 0 | |
| 04/05/2026 |
25.86
|
300 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |