| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.30 | -1.25% | 41,300 | 0 | 0 |
23.50
24.90
24.10
|
|
2 tháng
(2025-10-06) |
-1.30 | -5.20% | 167,600 | 3,800 | 0.1 |
23.50
27
24.10
|
|
3 tháng
(2025-09-05) |
0.63 | 2.73% | 389,200 | 19,200 | 0.5 |
23.07
27
24.10
|
|
6 tháng
(2025-06-09) |
6.91 | 41.12% | 1,296,700 | 41,700 | 1.0 |
16.33
27
24.10
|
|
12 tháng
(2024-12-09) |
12.72 | 115.83% | 1,880,386 | 50,301 | 1.1 |
10.98
27
24.10
|
|
24 tháng
(2023-12-15) |
15.32 | 182.73% | 3,108,879 | 101,262 | 1.6 |
8.38
27
24.10
|
|
36 tháng
(2022-12-20) |
16.68 | 237.47% | 5,036,665 | -482,565 | -5.3 |
6.80
27
24.10
|
|
60 tháng
(2020-12-30) |
16.39 | 224.36% | 9,830,242 | 253,807 | 2.7 |
6.28
27
24.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
24.20
|
200 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 04/12/2025 |
24.10
|
2,500 | 24.50 | 24.60 | 24.10 | 0 | 0 | 0 | |
| 03/12/2025 |
23.70
|
500 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 02/12/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 01/12/2025 |
24
|
800 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 28/11/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 27/11/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 26/11/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 25/11/2025 |
23.70
|
700 | 23.70 | 23.80 | 23.70 | 0 | 0 | 0 | |
| 24/11/2025 |
23.70
|
1,800 | 23.10 | 23.90 | 23.10 | 0 | 0 | 0 | |
| 21/11/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 20/11/2025 |
23.90
|
1,200 | 23.80 | 23.90 | 23.80 | 0 | 0 | 0 | |
| 19/11/2025 |
23.80
|
21,900 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 18/11/2025 |
23.80
|
500 | 24 | 24 | 23.80 | 0 | 0 | 0 | |
| 17/11/2025 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 14/11/2025 |
24
|
1,700 | 24.30 | 24.30 | 24 | 0 | 0 | 0 | |
| 13/11/2025 |
24.20
|
1,300 | 24.80 | 24.80 | 24.20 | 0 | 0 | 0 | |
| 12/11/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 11/11/2025 |
24.20
|
1,400 | 24.50 | 24.60 | 24.20 | 0 | 0 | 0 | |
| 10/11/2025 |
24.90
|
400 | 24.70 | 25 | 24.70 | 0 | 0 | 0 | |
| 07/11/2025 |
24.60
|
1,000 | 24.50 | 24.60 | 24.50 | 0 | 0 | 0 | |
| 06/11/2025 |
24.10
|
300 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 05/11/2025 |
24
|
2,500 | 24.10 | 24.10 | 24 | 0 | 0 | 0 | |
| 04/11/2025 |
24
|
4,400 | 24 | 24.10 | 23.90 | 0 | 0 | 0 | |
| 03/11/2025 |
25.80
|
3,600 | 25.90 | 25.90 | 25.80 | 900 | 0 | 0.0 | |
| 31/10/2025 |
26
|
400 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 30/10/2025 |
27
|
2,200 | 25.90 | 27 | 24.80 | 0 | 0 | 0 | |
| 29/10/2025 |
25.90
|
7,500 | 24.80 | 25.90 | 24.70 | 0 | 0 | 0 | |
| 28/10/2025 |
24.70
|
1,100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 27/10/2025 |
24.70
|
3,100 | 24.30 | 24.90 | 24.30 | 1,100 | 0 | 0.0 | |
| 24/10/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 23/10/2025 |
25
|
8,300 | 24.50 | 25.20 | 24.30 | 0 | 0 | 0 | |
| 22/10/2025 |
25.30
|
12,100 | 24.60 | 25.30 | 24 | 0 | 0 | 0 | |
| 21/10/2025 |
25.30
|
33,000 | 25.30 | 25.30 | 24.10 | 200 | 0 | 0.0 | |
| 20/10/2025 |
25.30
|
14,100 | 25.50 | 26.50 | 25.30 | 0 | 0 | 0 | |
| 17/10/2025 |
25.50
|
4,300 | 24.90 | 25.50 | 24.90 | 0 | 3,200 | -0.1 | |
| 16/10/2025 |
24.30
|
300 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 15/10/2025 |
24.20
|
1,500 | 24.90 | 25 | 24.20 | 0 | 0 | 0 | |
| 14/10/2025 |
24.80
|
600 | 25 | 25 | 24.80 | 0 | 0 | 0 | |
| 13/10/2025 |
25
|
8,200 | 25.20 | 25.60 | 24.80 | 5,000 | 200 | 0.1 | |
| 10/10/2025 |
25.70
|
400 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 | |
| 09/10/2025 |
25.20
|
7,700 | 25 | 25.20 | 25 | 0 | 0 | 0 | |
| 08/10/2025 |
25.20
|
2,500 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 07/10/2025 |
25.20
|
1,100 | 25 | 25.20 | 25 | 0 | 0 | 0 | |
| 06/10/2025 |
25
|
14,200 | 23.70 | 25 | 23.70 | 0 | 0 | 0 | |
| 03/10/2025 |
24.90
|
3,100 | 24.80 | 24.90 | 24.80 | 0 | 0 | 0 | |
| 02/10/2025 |
24.90
|
12,000 | 24.90 | 24.90 | 24.80 | 0 | 300 | -0.0 | |
| 01/10/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 30/09/2025 |
24.90
|
500 | 24.90 | 24.90 | 23.70 | 0 | 0 | 0 | |
| 29/09/2025 |
24.90
|
7,000 | 25 | 25 | 24.90 | 4,700 | 0 | 0.1 | |
| 26/09/2025 |
24.80
|
12,000 | 24 | 25 | 24 | 0 | 0 | 0 | |
| 25/09/2025 |
24
|
12,900 | 23.80 | 24.50 | 23.80 | 0 | 0 | 0 | |
| 24/09/2025 |
23.80
|
10,800 | 23.80 | 23.90 | 23.80 | 0 | 0 | 0 | |
| 23/09/2025 |
23.80
|
21,800 | 23 | 23.80 | 23 | 0 | 400 | -0.0 | |
| 22/09/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 22/09/2025 |
23.80
|
6,200 | 25.20 | 25.20 | 22.90 | 0 | 0 | 0 | |
| 19/09/2025 |
23.90
|
23,200 | 24.36 | 24.36 | 23.53 | 100 | 0 | 0.0 | |
| 18/09/2025 |
23.90
|
12,200 | 24.45 | 24.45 | 22.98 | 3,000 | 0 | 0.1 | |
| 17/09/2025 |
24.36
|
15,000 | 24.45 | 24.45 | 23.81 | 0 | 0 | 0 | |
| 16/09/2025 |
24.45
|
18,000 | 24.92 | 24.92 | 23.99 | 200 | 0 | 0.0 | |
| 15/09/2025 |
24.08
|
12,400 | 24.45 | 24.45 | 23.99 | 0 | 0 | 0 | |
| 12/09/2025 |
23.99
|
13,300 | 23.99 | 24.27 | 23.99 | 0 | 0 | 0 | |
| 11/09/2025 |
23.99
|
2,800 | 23.16 | 24.92 | 23.16 | 0 | 1,000 | -0.0 | |
| 10/09/2025 |
23.16
|
5,800 | 23.25 | 23.25 | 23.16 | 4,000 | 0 | 0.1 | |
| 09/09/2025 |
23.07
|
3,200 | 23.07 | 23.07 | 23.07 | 3,100 | 0 | 0.1 | |
| 08/09/2025 |
23.16
|
1,700 | 23.07 | 23.25 | 23.07 | 0 | 0 | 0 | |
| 05/09/2025 |
23.07
|
27,700 | 23.07 | 23.99 | 22.24 | 2,000 | 0 | 0.0 | |
| 04/09/2025 |
23.07
|
4,300 | 23.53 | 23.53 | 23.07 | 2,000 | 0 | 0.1 | |
| 03/09/2025 |
23.53
|
4,100 | 23.35 | 23.53 | 23.07 | 2,000 | 0 | 0.1 | |
| 29/08/2025 |
23.35
|
200 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 28/08/2025 |
23.35
|
100 | 23.35 | 23.35 | 23.35 | 0 | 0 | 0 | |
| 27/08/2025 |
23.44
|
4,700 | 23.99 | 23.99 | 23.44 | 2,000 | 0 | 0.1 | |
| 26/08/2025 |
23.53
|
200 | 23.53 | 23.53 | 23.53 | 0 | 0 | 0 | |
| 25/08/2025 |
23.53
|
600 | 23.81 | 23.81 | 23.35 | 100 | 0 | 0.0 | |
| 22/08/2025 |
23.53
|
4,900 | 23.53 | 23.90 | 23.53 | 1,000 | 0 | 0.0 | |
| 21/08/2025 |
23.53
|
19,700 | 23.25 | 24.27 | 23.25 | 0 | 1,000 | -0.0 | |
| 20/08/2025 |
23.07
|
3,200 | 23.07 | 23.07 | 23.07 | 0 | 0 | 0 | |
| 19/08/2025 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
| 18/08/2025 |
23.16
|
4,600 | 23.44 | 23.44 | 23.07 | 400 | 0 | 0.0 | |
| 15/08/2025 |
23.44
|
21,400 | 23.16 | 23.44 | 22.61 | 2,000 | 0 | 0.0 | |
| 14/08/2025 |
23.53
|
15,900 | 23.16 | 23.72 | 23.07 | 4,000 | 0 | 0.1 | |
| 13/08/2025 |
23.07
|
15,800 | 23.07 | 23.99 | 23.07 | 1,000 | 0 | 0.0 | |
| 12/08/2025 |
23.07
|
34,400 | 21.59 | 23.07 | 21.50 | 300 | 0 | 0.0 | |
| 11/08/2025 |
21.69
|
15,200 | 21.41 | 21.69 | 21.32 | 1,000 | 0 | 0.0 | |
| 08/08/2025 |
21.32
|
14,100 | 21.22 | 21.32 | 21.13 | 0 | 0 | 0 | |
| 07/08/2025 |
21.22
|
11,600 | 21.22 | 21.22 | 21.04 | 0 | 0 | 0 | |
| 06/08/2025 |
21.41
|
7,500 | 21.41 | 21.41 | 20.95 | 0 | 0 | 0 | |
| 05/08/2025 |
20.30
|
10,700 | 21.69 | 21.69 | 20.30 | 0 | 0 | 0 | |
| 04/08/2025 |
21.50
|
2,100 | 21.22 | 21.69 | 21.22 | 0 | 400 | -0.0 | |
| 01/08/2025 |
21.22
|
6,500 | 21.59 | 21.96 | 21.22 | 0 | 0 | 0 | |
| 31/07/2025 |
21.22
|
8,500 | 21.22 | 21.69 | 21.22 | 500 | 0 | 0.0 | |
| 30/07/2025 |
21.32
|
18,500 | 21.32 | 21.32 | 21.22 | 0 | 0 | 0 | |
| 29/07/2025 |
21.32
|
200 | 21.32 | 21.32 | 21.32 | 0 | 0 | 0 | |
| 28/07/2025 |
23.07
|
57,100 | 23.07 | 23.07 | 20.85 | 300 | 0 | 0.0 | |
| 25/07/2025 |
22.05
|
25,400 | 21.59 | 22.42 | 20.30 | 0 | 0 | 0 | |
| 24/07/2025 |
22.52
|
56,600 | 22.24 | 22.61 | 21.32 | 2,700 | 0 | 0.1 | |
| 23/07/2025 |
22.61
|
154,300 | 23.62 | 23.62 | 21.22 | 200 | 0 | 0.0 | |
| 22/07/2025 |
21.50
|
127,900 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 21/07/2025 |
19.56
|
148,300 | 19.56 | 19.56 | 19.38 | 0 | 0 | 0 | |
| 18/07/2025 |
17.81
|
1,800 | 17.44 | 17.99 | 17.44 | 0 | 0 | 0 | |
| 17/07/2025 |
17.16
|
0 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |
| 16/07/2025 |
17.16
|
300 | 17.16 | 17.16 | 17.16 | 0 | 0 | 0 | |