| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.40 | 1.74% | 79,100 | 0 | 0 |
20.50
24.90
23.40
|
|
2 tháng
(2026-06-01) |
-2.10 | -8.24% | 80,400 | 0 | 0 |
20.50
25.50
23.40
|
|
3 tháng
(2026-05-04) |
-0.21 | -0.89% | 82,300 | 0 | 0 |
20.50
25.50
23.40
|
|
6 tháng
(2026-02-02) |
-4.50 | -16.12% | 106,900 | 500 | 0 |
20.50
31.15
23.40
|
|
12 tháng
(2025-08-04) |
-9.64 | -29.18% | 137,900 | 4,200 | 0.1 |
20.50
34.31
23.40
|
|
24 tháng
(2024-08-09) |
1.88 | 8.74% | 447,406 | 13,800 | 0.3 |
18.25
47
23.40
|
|
36 tháng
(2023-08-15) |
6.54 | 38.81% | 1,054,815 | 33,000 | 0.8 |
14.03
47
23.40
|
|
60 tháng
(2021-08-25) |
10.61 | 82.94% | 1,719,801 | 33,400 | 0.8 |
9.18
47
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/07/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 29/07/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 28/07/2026 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 27/07/2026 |
20.50
|
100 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 24/07/2026 |
20.60
|
300 | 20.40 | 20.60 | 20.40 | 0 | 0 | 0 | |
| 23/07/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 22/07/2026 |
23.80
|
200 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 21/07/2026 |
21
|
30,200 | 20.60 | 21 | 20.60 | 0 | 0 | 0 | |
| 20/07/2026 |
23.90
|
300 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 17/07/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 16/07/2026 |
23.90
|
500 | 24 | 24 | 23.90 | 0 | 0 | 0 | |
| 15/07/2026 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 14/07/2026 |
24.90
|
46,700 | 25 | 25 | 21.20 | 0 | 0 | 0 | |
| 13/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 10/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 09/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 08/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 07/07/2026 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 06/07/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 03/07/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 02/07/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 01/07/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 30/06/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 29/06/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 26/06/2026 |
23
|
200 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 25/06/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 24/06/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 23/06/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 22/06/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 19/06/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 18/06/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 17/06/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 16/06/2026 |
25.50
|
300 | 25 | 25.50 | 25 | 0 | 0 | 0 | |
| 15/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 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: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 04/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 03/06/2026 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 02/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 01/06/2026 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 29/05/2026 |
25.03
|
200 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 28/05/2026 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 27/05/2026 |
24.74
|
400 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 26/05/2026 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 25/05/2026 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 22/05/2026 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 21/05/2026 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 20/05/2026 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 19/05/2026 |
24.74
|
500 | 24.74 | 24.74 | 24.65 | 0 | 0 | 0 | |
| 18/05/2026 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 15/05/2026 |
24.56
|
100 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 14/05/2026 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 13/05/2026 |
24.56
|
300 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 12/05/2026 |
24.56
|
200 | 23.99 | 24.56 | 23.99 | 0 | 0 | 0 | |
| 11/05/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 08/05/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 07/05/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 06/05/2026 |
23.61
|
200 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 05/05/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 04/05/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 29/04/2026 |
23.61
|
200 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 28/04/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 24/04/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 23/04/2026 |
23.61
|
200 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 22/04/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 21/04/2026 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 20/04/2026 |
23.61
|
400 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 17/04/2026 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 16/04/2026 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 15/04/2026 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 14/04/2026 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 13/04/2026 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 10/04/2026 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 09/04/2026 |
24.93
|
100 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 08/04/2026 |
29.28
|
500 | 29.18 | 29.28 | 29.18 | 500 | 0 | 0 | |
| 07/04/2026 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 06/04/2026 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 03/04/2026 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 02/04/2026 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 01/04/2026 |
26.44
|
3,000 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 31/03/2026 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 30/03/2026 |
25.03
|
400 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 27/03/2026 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 26/03/2026 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 25/03/2026 |
25.03
|
100 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 24/03/2026 |
21.82
|
5,200 | 21.91 | 21.91 | 21.82 | 0 | 0 | 0 | |
| 23/03/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 23/03/2026 |
25.59
|
2,200 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 20/03/2026 |
30.69
|
5,200 | 27.08 | 30.69 | 27.08 | 0 | 0 | 0 | |
| 19/03/2026 |
27.08
|
300 | 28.26 | 28.26 | 26.99 | 0 | 0 | 0 | |
| 18/03/2026 |
24.83
|
100 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 17/03/2026 |
24.83
|
100 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 16/03/2026 |
21.67
|
0 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 13/03/2026 |
21.67
|
100 | 21.67 | 21.67 | 21.67 | 0 | 0 | 0 | |
| 12/03/2026 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 11/03/2026 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 10/03/2026 |
25.19
|
100 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |