| 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) |
-3.90 | -13.98% | 7,500 | 0 | 0 |
23
27.90
24
|
|
2 tháng
(2026-07-13) |
-2 | -7.69% | 12,600 | 0 | 0 |
23
30.40
24
|
|
3 tháng
(2026-06-15) |
-2 | -7.69% | 12,800 | 0 | 0 |
23
30.40
24
|
|
6 tháng
(2026-03-16) |
-10.45 | -30.33% | 17,000 | 0 | 0 |
23
37.79
24
|
|
12 tháng
(2025-09-16) |
-4.32 | -15.26% | 54,500 | 0 | 0 |
21.73
37.79
24
|
|
24 tháng
(2024-09-23) |
6.89 | 40.25% | 83,321 | 0 | 0 |
15.03
37.79
24
|
|
36 tháng
(2023-09-27) |
11.32 | 89.20% | 106,954 | 0 | 0 |
11.77
37.79
24
|
|
60 tháng
(2021-10-07) |
15.88 | 195.57% | 133,291 | 0 | 0 |
5.62
37.79
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
25
|
600 | 25 | 25 | 25 | 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
|
1,800 | 24.90 | 24.90 | 24 | 0 | 0 | 0 | |
| 08/09/2026 |
25.20
|
100 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 07/09/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 04/09/2026 |
23
|
3,000 | 22.40 | 23 | 22.10 | 0 | 0 | 0 | |
| 03/09/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 28/08/2026 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 27/08/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 26/08/2026 |
25.20
|
2,500 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 25/08/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 24/08/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 21/08/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 20/08/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 19/08/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 18/08/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 17/08/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 14/08/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 13/08/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 12/08/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 11/08/2026 |
27.90
|
400 | 27.90 | 27.90 | 25 | 0 | 0 | 0 | |
| 10/08/2026 |
27.40
|
600 | 29 | 29 | 27.40 | 0 | 0 | 0 | |
| 07/08/2026 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 06/08/2026 |
30.40
|
100 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 05/08/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 04/08/2026 |
27.90
|
300 | 25.70 | 27.90 | 23.60 | 0 | 0 | 0 | |
| 03/08/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 31/07/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 30/07/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 29/07/2026 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 28/07/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 27/07/2026 |
25.70
|
1,800 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 24/07/2026 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 23/07/2026 |
25.70
|
1,500 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 22/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 21/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 20/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 17/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 16/07/2026 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 15/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 14/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 13/07/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 10/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 09/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 08/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 07/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 06/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 03/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 02/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 01/07/2026 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 30/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 29/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 26/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 25/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 24/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 23/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 22/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 19/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 18/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 17/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 16/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 15/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 12/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 11/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 10/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 09/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 08/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 05/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 04/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 03/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 02/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 01/06/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 29/05/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 28/05/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 27/05/2026: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 27/05/2026 |
26
|
500 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 26/05/2026 |
26.00
|
200 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 25/05/2026 |
26.00
|
900 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 22/05/2026 |
24.14
|
1,000 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 21/05/2026 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 20/05/2026 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 19/05/2026 |
24.14
|
0 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 18/05/2026 |
24.14
|
500 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 15/05/2026 |
24.98
|
300 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 14/05/2026 |
27.67
|
200 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
| 13/05/2026 |
30.74
|
100 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 12/05/2026 |
34.08
|
400 | 34.08 | 37.70 | 34.08 | 0 | 0 | 0 | |
| 11/05/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 08/05/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 07/05/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 06/05/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 05/05/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 04/05/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 29/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 28/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 24/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 23/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 22/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 21/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 20/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |
| 17/04/2026 |
37.79
|
0 | 37.79 | 37.79 | 37.79 | 0 | 0 | 0 | |