| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-3.30 | -10.78% | 300 | 100 | 0.0 |
24.90
30.60
27.30
|
|
2 tháng
(2026-03-02) |
-4.50 | -14.15% | 3,600 | -100 | -0.0 |
24.90
33
27.30
|
|
3 tháng
(2026-01-29) |
-1.24 | -4.34% | 11,900 | -400 | -0.0 |
24.90
33
27.30
|
|
6 tháng
(2025-10-31) |
-0.57 | -2.06% | 16,500 | -700 | -0.0 |
23.59
33
27.30
|
|
12 tháng
(2025-05-05) |
-0.10 | -0.35% | 77,000 | -1,500 | -0.0 |
22.83
33
27.30
|
|
24 tháng
(2024-05-09) |
6.08 | 28.63% | 144,544 | -2,000 | -0.1 |
20.27
33
27.30
|
|
36 tháng
(2023-05-15) |
10.39 | 61.40% | 224,597 | -2,800 | -0.1 |
14.38
33
27.30
|
|
60 tháng
(2021-05-25) |
12.91 | 89.75% | 493,687 | -8,525 | -0.2 |
12.89
33
27.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 27/04/2026 |
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 | |
| 13/01/2026 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 12/01/2026 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 09/01/2026 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 08/01/2026 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 07/01/2026 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 06/01/2026 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 05/01/2026 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 31/12/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 30/12/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 29/12/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 26/12/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 25/12/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 24/12/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 23/12/2025 |
26.64
|
100 | 26.64 | 26.64 | 26.64 | 0 | 100 | -0.0 | |
| 22/12/2025 |
26.35
|
100 | 26.35 | 26.35 | 26.35 | 0 | 100 | -0.0 | |
| 19/12/2025 |
23.97
|
900 | 23.97 | 23.97 | 23.97 | 100 | 0 | 0.0 | |
| 18/12/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 17/12/2025 |
26.64
|
100 | 26.64 | 26.64 | 26.64 | 100 | 0 | 0.0 | |
| 16/12/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 15/12/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 12/12/2025 |
26.64
|
0 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 11/12/2025 |
26.64
|
400 | 25.78 | 26.64 | 25.78 | 100 | 100 | -0 | |
| 10/12/2025 |
25.97
|
100 | 25.97 | 25.97 | 25.97 | 0 | 0 | 0 | |
| 09/12/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 08/12/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 05/12/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 04/12/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 03/12/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 02/12/2025 |
25.88
|
100 | 25.88 | 25.88 | 25.88 | 0 | 100 | -0.0 | |