| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.50 | -1.92% | 2,000 | 0 | 0 |
25.50
27
25.50
|
|
2 tháng
(2026-04-13) |
-0.90 | -3.41% | 3,200 | 0 | 0 |
25
27
25.50
|
|
3 tháng
(2026-03-16) |
2.56 | 11.15% | 20,400 | 500 | 0 |
22.94
32.50
25.50
|
|
6 tháng
(2025-12-15) |
-8.43 | -24.85% | 48,700 | 2,500 | 0.1 |
22.94
33.93
25.50
|
|
12 tháng
(2025-06-17) |
-7.19 | -22% | 131,700 | 5,300 | 0.1 |
22.94
36.32
25.50
|
|
24 tháng
(2024-06-24) |
7.10 | 38.61% | 446,316 | 23,800 | 0.5 |
18.14
49.77
25.50
|
|
36 tháng
(2023-06-28) |
10.22 | 66.89% | 1,063,723 | 33,000 | 0.8 |
14.85
49.77
25.50
|
|
60 tháng
(2021-07-08) |
12.10 | 90.23% | 1,656,931 | 32,000 | 0.7 |
9.72
49.77
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 11/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 10/06/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 09/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 08/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 05/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 04/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 03/06/2026 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 02/06/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 01/06/2026 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 29/05/2026 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 28/05/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 27/05/2026 |
26.20
|
400 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 26/05/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 25/05/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 22/05/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 21/05/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 20/05/2026 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 19/05/2026 |
26.20
|
500 | 26.20 | 26.20 | 26.10 | 0 | 0 | 0 | |
| 18/05/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 15/05/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 14/05/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 13/05/2026 |
26
|
300 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 12/05/2026 |
26
|
200 | 25.40 | 26 | 25.40 | 0 | 0 | 0 | |
| 11/05/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 08/05/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 07/05/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 06/05/2026 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 05/05/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 04/05/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 29/04/2026 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 28/04/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 24/04/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 23/04/2026 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 22/04/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 21/04/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 20/04/2026 |
25
|
400 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 17/04/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 16/04/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 15/04/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 14/04/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 13/04/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 10/04/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 09/04/2026 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 08/04/2026 |
31
|
500 | 30.90 | 31 | 30.90 | 500 | 0 | 0 | |
| 07/04/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 06/04/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 03/04/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 02/04/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 01/04/2026 |
28
|
3,000 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 31/03/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 30/03/2026 |
26.50
|
400 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 27/03/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 26/03/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 25/03/2026 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 24/03/2026 |
23.10
|
5,200 | 23.20 | 23.20 | 23.10 | 0 | 0 | 0 | |
| 23/03/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 23/03/2026 |
27.10
|
2,200 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 20/03/2026 |
32.50
|
5,200 | 28.68 | 32.50 | 28.68 | 0 | 0 | 0 | |
| 19/03/2026 |
28.68
|
300 | 29.92 | 29.92 | 28.58 | 0 | 0 | 0 | |
| 18/03/2026 |
26.29
|
100 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
| 17/03/2026 |
26.29
|
100 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
| 16/03/2026 |
22.94
|
0 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
| 13/03/2026 |
22.94
|
100 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
| 12/03/2026 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 11/03/2026 |
26.67
|
0 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 10/03/2026 |
26.67
|
100 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 09/03/2026 |
23.32
|
2,000 | 23.90 | 23.90 | 23.32 | 0 | 0 | 0 | |
| 06/03/2026 |
27.24
|
0 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
| 05/03/2026 |
27.24
|
0 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
| 04/03/2026 |
27.24
|
100 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
| 03/03/2026 |
27.24
|
100 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
| 02/03/2026 |
23.90
|
200 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 27/02/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 26/02/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 25/02/2026 |
23.90
|
300 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 24/02/2026 |
28.10
|
3,400 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 23/02/2026 |
32.98
|
100 | 32.98 | 32.98 | 32.98 | 0 | 0 | 0 | |
| 13/02/2026 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
| 12/02/2026 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
| 11/02/2026 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
| 10/02/2026 |
28.68
|
0 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
| 09/02/2026 |
28.68
|
100 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
| 06/02/2026 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
| 05/02/2026 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
| 04/02/2026 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
| 03/02/2026 |
29.54
|
0 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
| 02/02/2026 |
29.54
|
100 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
| 30/01/2026 |
28.58
|
700 | 25.24 | 28.58 | 25.24 | 0 | 0 | 0 | |
| 29/01/2026 |
29.44
|
0 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 | |
| 28/01/2026 |
29.44
|
0 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 | |
| 27/01/2026 |
29.44
|
100 | 29.44 | 29.44 | 29.44 | 0 | 0 | 0 | |
| 26/01/2026 |
26.86
|
0 | 26.86 | 26.86 | 26.86 | 0 | 0 | 0 | |
| 23/01/2026 |
26.76
|
300 | 26.86 | 26.86 | 26.76 | 0 | 0 | 0 | |
| 22/01/2026 |
29.54
|
200 | 29.54 | 29.54 | 29.54 | 0 | 0 | 0 | |
| 21/01/2026 |
28.29
|
1,200 | 25.62 | 28.29 | 25.62 | 0 | 0 | 0 | |
| 20/01/2026 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 19/01/2026 |
28.29
|
2,000 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 16/01/2026 |
28.20
|
700 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 15/01/2026 |
24.57
|
100 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 14/01/2026 |
28.87
|
0 | 28.87 | 28.87 | 28.87 | 0 | 0 | 0 | |