| 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) |
0.20 | 0.67% | 9,100 | 1,000 | 0 |
26.90
34
30
|
|
2 tháng
(2026-04-13) |
2.40 | 8.70% | 11,100 | 900 | 0 |
24.90
34
30
|
|
3 tháng
(2026-03-16) |
2.10 | 7.53% | 11,300 | 1,100 | 0.0 |
24.90
34
30
|
|
6 tháng
(2025-12-15) |
3.36 | 12.63% | 25,000 | 400 | -0.0 |
23.97
34
30
|
|
12 tháng
(2025-06-17) |
3.36 | 12.63% | 54,700 | -300 | -0.0 |
22.83
34
30
|
|
24 tháng
(2024-06-24) |
4.38 | 17.11% | 141,972 | -1,200 | -0.1 |
20.27
34
30
|
|
36 tháng
(2023-06-28) |
14.62 | 95.10% | 205,742 | -1,700 | -0.1 |
14.38
34
30
|
|
60 tháng
(2021-07-08) |
16.43 | 121.03% | 480,869 | -7,525 | -0.2 |
12.89
34
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 11/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 10/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 09/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 08/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 05/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 04/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 03/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 02/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 01/06/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 29/05/2026 |
30
|
0 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 28/05/2026 |
30
|
300 | 31 | 31 | 30 | 0 | 0 | 0 | |
| 27/05/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 26/05/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 25/05/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 22/05/2026 |
30.60
|
2,200 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 21/05/2026 |
30.60
|
3,600 | 30.70 | 37.40 | 30.60 | 0 | 0 | 0 | |
| 20/05/2026 |
34
|
300 | 31 | 34 | 31 | 0 | 0 | 0 | |
| 19/05/2026 |
31
|
0 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 18/05/2026 |
31
|
600 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 15/05/2026 |
29.50
|
1,700 | 29.50 | 29.50 | 24.30 | 1,000 | 0 | 0 | |
| 14/05/2026 |
26.90
|
200 | 29.80 | 29.80 | 26.90 | 0 | 0 | 0 | |
| 13/05/2026 |
29.80
|
200 | 29.70 | 29.80 | 29.70 | 0 | 0 | 0 | |
| 12/05/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 11/05/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 08/05/2026 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 07/05/2026 |
29.80
|
100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 06/05/2026 |
27.30
|
100 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 05/05/2026 |
24.90
|
1,300 | 30 | 30 | 24.90 | 0 | 0 | 0 | |
| 04/05/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 29/04/2026 |
27.30
|
300 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 28/04/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 24/04/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 23/04/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 22/04/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 21/04/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 20/04/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 17/04/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 16/04/2026 |
27.30
|
100 | 27.30 | 27.30 | 27.30 | 0 | 100 | 0 | |
| 15/04/2026 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 14/04/2026 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 13/04/2026 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 10/04/2026 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 09/04/2026 |
27.60
|
100 | 27.60 | 27.60 | 27.60 | 100 | 0 | 0 | |
| 08/04/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 07/04/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 06/04/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 03/04/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 02/04/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 100 | 0 | 0.0 | |
| 01/04/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 31/03/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 30/03/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 27/03/2026 |
30.60
|
100 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 26/03/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 25/03/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 24/03/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 23/03/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 20/03/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 19/03/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 18/03/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 17/03/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 16/03/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 13/03/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 12/03/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 11/03/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 10/03/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 09/03/2026 |
27.90
|
100 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 06/03/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 05/03/2026 |
27.90
|
1,200 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 04/03/2026 |
30.90
|
300 | 31 | 31 | 30.90 | 0 | 0 | 0 | |
| 03/03/2026 |
33
|
1,400 | 32 | 33 | 32 | 0 | 100 | -0.0 | |
| 02/03/2026 |
31.80
|
200 | 31.80 | 31.80 | 31.80 | 0 | 100 | -0.0 | |
| 27/02/2026 |
29
|
0 | 29 | 29 | 29 | 400 | 100 | 0.0 | |
| 26/02/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 26/02/2026 |
29
|
500 | 32 | 32.20 | 29 | 0 | 0 | 0 | |
| 25/02/2026 |
29.30
|
0 | 29.30 | 29.30 | 29.30 | 0 | 100 | -0.0 | |
| 24/02/2026 |
29.30
|
1,800 | 32.53 | 35.77 | 29.30 | 0 | 100 | -0.0 | |
| 23/02/2026 |
32.53
|
2,700 | 31.39 | 32.53 | 30.35 | 0 | 0 | 0 | |
| 13/02/2026 |
29.59
|
1,300 | 31.11 | 31.39 | 29.59 | 0 | 0 | 0 | |
| 12/02/2026 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 11/02/2026 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 100 | -0.0 | |
| 10/02/2026 |
28.54
|
100 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 09/02/2026 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 06/02/2026 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 05/02/2026 |
26.83
|
700 | 28.54 | 28.54 | 26.83 | 0 | 0 | 0 | |
| 04/02/2026 |
28.63
|
100 | 28.63 | 28.63 | 28.63 | 0 | 100 | -0.0 | |
| 03/02/2026 |
28.54
|
900 | 28.54 | 28.54 | 25.78 | 0 | 100 | -0.0 | |
| 02/02/2026 |
28.35
|
100 | 28.35 | 28.35 | 28.35 | 0 | 100 | -0.0 | |
| 30/01/2026 |
25.78
|
100 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 29/01/2026 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 28/01/2026 |
28.54
|
0 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 27/01/2026 |
28.54
|
100 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 26/01/2026 |
28.54
|
100 | 28.54 | 28.54 | 28.54 | 0 | 0 | 0 | |
| 23/01/2026 |
26.45
|
100 | 26.45 | 26.45 | 26.45 | 0 | 200 | -0.0 | |
| 22/01/2026 |
29.30
|
700 | 29.30 | 29.30 | 29.20 | 0 | 0 | 0 | |
| 21/01/2026 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 20/01/2026 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 19/01/2026 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 16/01/2026 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 15/01/2026 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 14/01/2026 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |