| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.10 | -0.40% | 6,000 | 0 | 0 |
23.70
25.60
24.90
|
|
2 tháng
(2026-05-29) |
-0.80 | -3.11% | 15,800 | 0 | 0 |
23.70
25.70
24.90
|
|
3 tháng
(2026-04-29) |
0.40 | 1.63% | 31,500 | 0 | 0 |
23
28.70
24.90
|
|
6 tháng
(2026-01-29) |
0.40 | 1.63% | 129,500 | 0 | 0 |
23
28.70
24.90
|
|
12 tháng
(2025-08-04) |
-1.06 | -4.10% | 559,100 | 0 | 0 |
23
28.73
24.90
|
|
24 tháng
(2024-08-07) |
-1.61 | -6.06% | 1,340,117 | -100 | -0.0 |
20.94
30.87
24.90
|
|
36 tháng
(2023-08-14) |
10.09 | 68.16% | 2,895,204 | -1,200 | -0.0 |
14.81
30.87
24.90
|
|
60 tháng
(2021-08-23) |
14.48 | 138.92% | 4,065,521 | 58,100 | 1.1 |
10.42
30.87
24.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 28/07/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 27/07/2026 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 24/07/2026 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 23/07/2026 |
24
|
300 | 23.90 | 27.20 | 23.90 | 0 | 0 | 0 | |
| 22/07/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 21/07/2026 |
23.90
|
200 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 20/07/2026 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 17/07/2026 |
24.10
|
200 | 23.60 | 24.10 | 23.60 | 0 | 0 | 0 | |
| 16/07/2026 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 15/07/2026 |
25
|
1,800 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/07/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 13/07/2026 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 10/07/2026 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 09/07/2026 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 08/07/2026 |
24.20
|
200 | 27 | 27 | 24.20 | 0 | 0 | 0 | |
| 07/07/2026 |
23.70
|
1,000 | 25.70 | 25.70 | 23.70 | 0 | 0 | 0 | |
| 06/07/2026 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 03/07/2026 |
24.70
|
200 | 24.10 | 24.70 | 24.10 | 0 | 0 | 0 | |
| 02/07/2026 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 01/07/2026 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/06/2026 |
25
|
200 | 24 | 25 | 24 | 0 | 0 | 0 | |
| 29/06/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 26/06/2026 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 25/06/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 24/06/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 23/06/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 22/06/2026 |
25.40
|
400 | 25 | 25.90 | 24 | 0 | 0 | 0 | |
| 19/06/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 18/06/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 17/06/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 16/06/2026 |
24.60
|
3,900 | 24.50 | 24.80 | 24.50 | 0 | 0 | 0 | |
| 15/06/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/06/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 11/06/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 10/06/2026 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 09/06/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 08/06/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 05/06/2026 |
24
|
2,100 | 27.60 | 27.60 | 24 | 0 | 0 | 0 | |
| 04/06/2026 |
24
|
1,600 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 03/06/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 02/06/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 01/06/2026 |
24
|
1,400 | 24 | 24.10 | 24 | 0 | 0 | 0 | |
| 29/05/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 28/05/2026 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 27/05/2026 |
24.50
|
1,600 | 24 | 24.50 | 24 | 0 | 0 | 0 | |
| 26/05/2026 |
24
|
4,200 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/05/2026 |
24
|
4,800 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 22/05/2026 |
24
|
400 | 24 | 24 | 22.50 | 0 | 0 | 0 | |
| 21/05/2026 |
24
|
200 | 23.50 | 24 | 23.50 | 0 | 0 | 0 | |
| 20/05/2026 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 19/05/2026 |
24
|
600 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 18/05/2026 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 15/05/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 14/05/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 13/05/2026 |
23
|
100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 12/05/2026 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 11/05/2026 |
24.50
|
300 | 24.50 | 24.50 | 24.40 | 0 | 0 | 0 | |
| 08/05/2026 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 07/05/2026 |
24.40
|
1,100 | 28.20 | 28.20 | 24.40 | 0 | 0 | 0 | |
| 06/05/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 05/05/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 04/05/2026 |
24.50
|
800 | 25 | 25 | 24.50 | 0 | 0 | 0 | |
| 29/04/2026 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 28/04/2026 |
24.80
|
200 | 24.50 | 24.80 | 24.50 | 0 | 0 | 0 | |
| 24/04/2026 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 23/04/2026 |
24.50
|
600 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 | |
| 22/04/2026 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 21/04/2026 |
24.70
|
400 | 24.80 | 24.80 | 24.60 | 0 | 0 | 0 | |
| 20/04/2026 |
24.80
|
300 | 24.40 | 24.90 | 24.40 | 0 | 0 | 0 | |
| 17/04/2026 |
24.60
|
800 | 25.90 | 26 | 23.90 | 0 | 0 | 0 | |
| 16/04/2026 |
24.50
|
2,000 | 25 | 25.30 | 24.10 | 0 | 0 | 0 | |
| 15/04/2026 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 14/04/2026 |
27.20
|
100 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 13/04/2026 |
24.80
|
300 | 24.80 | 24.80 | 23.90 | 0 | 0 | 0 | |
| 10/04/2026 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 09/04/2026 |
24.90
|
400 | 25.30 | 25.30 | 24.50 | 0 | 0 | 0 | |
| 08/04/2026 |
24.50
|
400 | 25.10 | 25.10 | 24.50 | 0 | 0 | 0 | |
| 07/04/2026 |
24.70
|
700 | 25.10 | 25.10 | 23.80 | 0 | 0 | 0 | |
| 06/04/2026 |
24.10
|
1,200 | 25 | 25 | 24.10 | 0 | 0 | 0 | |
| 03/04/2026 |
25
|
200 | 25.20 | 25.20 | 25 | 0 | 0 | 0 | |
| 02/04/2026 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 01/04/2026 |
25
|
3,500 | 24.80 | 25.10 | 23.80 | 0 | 0 | 0 | |
| 31/03/2026 |
24.80
|
200 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 30/03/2026 |
23.70
|
4,200 | 24 | 26.70 | 23 | 0 | 0 | 0 | |
| 27/03/2026 |
24
|
700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 26/03/2026 |
24
|
6,700 | 25 | 25 | 24 | 0 | 0 | 0 | |
| 25/03/2026 |
25
|
400 | 25 | 26.10 | 25 | 0 | 0 | 0 | |
| 24/03/2026 |
26.10
|
300 | 26.20 | 26.20 | 22.70 | 0 | 0 | 0 | |
| 23/03/2026 |
24
|
4,300 | 24.50 | 24.50 | 24 | 0 | 0 | 0 | |
| 20/03/2026 |
24.30
|
800 | 25.50 | 25.50 | 24.30 | 0 | 0 | 0 | |
| 19/03/2026 |
25.70
|
200 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 18/03/2026 |
25.40
|
300 | 25.90 | 25.90 | 25.40 | 0 | 0 | 0 | |
| 17/03/2026 |
25.90
|
1,200 | 26.70 | 26.70 | 24.50 | 0 | 0 | 0 | |
| 16/03/2026 |
23.50
|
10,100 | 26.90 | 26.90 | 23.50 | 0 | 0 | 0 | |
| 13/03/2026 |
24.50
|
300 | 25.30 | 25.30 | 24.50 | 0 | 0 | 0 | |
| 12/03/2026 |
25.30
|
1,000 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 | |
| 11/03/2026 |
25.30
|
200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 10/03/2026 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 09/03/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/03/2026 |
24.20
|
1,600 | 25.50 | 25.50 | 24.20 | 0 | 0 | 0 | |
| 06/03/2026 |
24.50
|
2,400 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |