| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0 | 0% | 13,300 | 0 | 0 |
21.50
24.80
24
|
|
2 tháng
(2026-07-13) |
-1.96 | -7.56% | 16,100 | 0 | 0 |
21.50
25.96
24
|
|
3 tháng
(2026-06-15) |
3.79 | 18.73% | 23,800 | -3,600 | 0 |
20.21
25.96
24
|
|
6 tháng
(2026-03-16) |
0.17 | 0.71% | 32,000 | -3,600 | 0 |
20.21
27.17
24
|
|
12 tháng
(2025-09-16) |
-1.96 | -7.56% | 63,900 | -3,800 | -0.0 |
20.21
27.17
24
|
|
24 tháng
(2024-09-23) |
0.41 | 1.74% | 1,207,052 | -26,100 | -0.7 |
20.21
31.45
24
|
|
36 tháng
(2023-09-27) |
5.39 | 28.99% | 1,230,796 | -26,100 | -0.7 |
16.99
31.45
24
|
|
60 tháng
(2021-10-07) |
5.77 | 31.68% | 1,700,867 | -24,600 | -0.6 |
13.17
31.45
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
24
|
400 | 22.50 | 24 | 22.50 | 0 | 0 | 0 | |
| 11/09/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 10/09/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 09/09/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 08/09/2026 |
24
|
1,300 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 07/09/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 04/09/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 03/09/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 28/08/2026 |
23
|
1,200 | 25 | 25 | 23 | 0 | 0 | 0 | |
| 27/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 26/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 24/08/2026 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 21/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 20/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 19/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 18/08/2026 |
24
|
4,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 17/08/2026 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 14/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 13/08/2026 |
24
|
3,500 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 12/08/2026 |
24
|
2,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 11/08/2026 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 10/08/2026 |
22
|
200 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 07/08/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 06/08/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 06/08/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 05/08/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 04/08/2026 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 03/08/2026 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 31/07/2026 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 30/07/2026 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 29/07/2026 |
25.04
|
200 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 28/07/2026 |
23.18
|
0 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 27/07/2026 |
23.18
|
1,000 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 24/07/2026 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 23/07/2026 |
25.04
|
1,000 | 25.69 | 25.69 | 25.04 | 0 | 0 | 0 | |
| 22/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 21/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 20/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 17/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 16/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 15/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 14/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 13/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 10/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 09/07/2026 |
25.96
|
0 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 08/07/2026 |
25.96
|
100 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 07/07/2026 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 06/07/2026 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 03/07/2026 |
22.81
|
3,600 | 22.81 | 22.81 | 22.81 | 0 | 3,600 | 0 | |
| 02/07/2026 |
22.81
|
0 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 01/07/2026 |
22.81
|
1,000 | 22.81 | 22.81 | 22.81 | 0 | 0 | 0 | |
| 30/06/2026 |
22.72
|
1,000 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 29/06/2026 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 26/06/2026 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 25/06/2026 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 24/06/2026 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 23/06/2026 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 22/06/2026 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 19/06/2026 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 18/06/2026 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 17/06/2026 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 | |
| 16/06/2026 |
22.81
|
2,000 | 22.25 | 22.81 | 22.25 | 0 | 0 | 0 | |
| 15/06/2026 |
20.21
|
0 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
| 12/06/2026 |
20.21
|
100 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
| 11/06/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 10/06/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 09/06/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 08/06/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 05/06/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 04/06/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 03/06/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 02/06/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 01/06/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 29/05/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 28/05/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 27/05/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 26/05/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 25/05/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 22/05/2026 |
23.37
|
100 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 21/05/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 20/05/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 19/05/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 18/05/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 15/05/2026 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 14/05/2026 |
23.37
|
100 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 13/05/2026 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 12/05/2026 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 11/05/2026 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 08/05/2026 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 07/05/2026 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 06/05/2026 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 05/05/2026 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 04/05/2026 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 29/04/2026 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 28/04/2026 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 24/04/2026 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 23/04/2026 |
27.17
|
100 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 22/04/2026 |
24.85
|
400 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
| 21/04/2026 |
22.07
|
2,800 | 22.07 | 22.07 | 22.07 | 0 | 0 | 0 | |
| 20/04/2026 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 17/04/2026 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |