| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
2.30 | 9.58% | 37,800 | -6,300 | -0.2 |
23.90
28.10
28.10
|
|
2 tháng
(2026-01-12) |
1.30 | 5.20% | 73,200 | -4,500 | -0.1 |
23.90
28.10
28.10
|
|
3 tháng
(2025-12-15) |
2.30 | 9.58% | 133,100 | -7,200 | -0.2 |
23.90
28.10
28.10
|
|
6 tháng
(2025-09-15) |
5.85 | 28.62% | 755,800 | -17,800 | -0.4 |
18.24
28.10
28.10
|
|
12 tháng
(2025-03-18) |
8.35 | 46.53% | 1,547,100 | -92,400 | -1.7 |
14.99
28.10
28.10
|
|
24 tháng
(2024-03-25) |
10.72 | 68.82% | 1,957,800 | -73,251 | -1.4 |
14.36
28.10
28.10
|
|
36 tháng
(2023-03-29) |
13.01 | 97.89% | 2,356,800 | -48,451 | -0.9 |
11.65
28.10
28.10
|
|
60 tháng
(2021-04-08) |
15.51 | 143.84% | 3,436,700 | -30,651 | 1.4 |
9.96
28.10
28.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
28.10
|
7,700 | 26.50 | 28.10 | 26.50 | 0 | 0 | 0 | |
| 12/03/2026 |
26.30
|
500 | 26.60 | 26.60 | 26.30 | 0 | 0 | 0 | |
| 11/03/2026 |
24.90
|
1,800 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 10/03/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 09/03/2026 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 06/03/2026 |
25.65
|
600 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
| 05/03/2026 |
26
|
1,700 | 25.50 | 26 | 25.50 | 0 | 0 | 0 | |
| 04/03/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 03/03/2026 |
26
|
3,200 | 25.55 | 26 | 25.55 | 0 | 7,500 | -0.2 | |
| 02/03/2026 |
25.55
|
13,500 | 25.30 | 25.55 | 25.30 | 0 | 0 | 0 | |
| 27/02/2026 |
25
|
14,100 | 25.20 | 25.50 | 25 | 200 | 0 | 0.0 | |
| 26/02/2026 |
24
|
1,100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/02/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 24/02/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 23/02/2026 |
24.20
|
1,000 | 24.20 | 24.20 | 24.20 | 1,000 | 0 | 0.0 | |
| 13/02/2026 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 12/02/2026 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 11/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 10/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 09/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 06/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 05/02/2026 |
24
|
3,200 | 25 | 25 | 24 | 0 | 0 | 0 | |
| 04/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 03/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 02/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 30/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 29/01/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 28/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 27/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 26/01/2026 |
25
|
300 | 25.50 | 25.50 | 25 | 0 | 0 | 0 | |
| 23/01/2026 |
25
|
4,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 22/01/2026 |
25.20
|
200 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 21/01/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 20/01/2026 |
25.10
|
1,800 | 25.10 | 25.10 | 25.10 | 1,800 | 1,800 | 0 | |
| 19/01/2026 |
25
|
7,800 | 25 | 25.05 | 25 | 1,800 | 0 | 0.0 | |
| 16/01/2026 |
25
|
6,500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/01/2026 |
25
|
1,500 | 24.60 | 25 | 24.60 | 0 | 0 | 0 | |
| 13/01/2026 |
25
|
3,800 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/01/2026 |
25
|
6,200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/01/2026 |
25
|
3,500 | 25 | 25 | 25 | 0 | 2,100 | -0.1 | |
| 08/01/2026 |
25
|
5,500 | 25 | 25.20 | 25 | 0 | 0 | 0 | |
| 07/01/2026 |
25
|
1,500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 06/01/2026 |
25
|
2,800 | 25 | 25 | 24 | 0 | 0 | 0 | |
| 05/01/2026 |
25
|
2,700 | 24 | 25 | 24 | 0 | 600 | -0.0 | |
| 31/12/2025 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/12/2025 |
24
|
1,700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 29/12/2025 |
24
|
1,800 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 26/12/2025 |
24
|
1,800 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/12/2025 |
24
|
4,700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 24/12/2025 |
24
|
3,300 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 23/12/2025 |
24
|
6,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 22/12/2025 |
24
|
2,700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 19/12/2025 |
24
|
2,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 18/12/2025 |
24
|
700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 17/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 17/12/2025 |
24
|
7,700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 16/12/2025 |
24.00
|
5,300 | 23.62 | 24.00 | 23.62 | 0 | 0 | 0 | |
| 15/12/2025 |
24.00
|
5,900 | 23.71 | 24.29 | 23.62 | 0 | 0 | 0 | |
| 12/12/2025 |
23.86
|
30,700 | 24.48 | 24.62 | 23.86 | 0 | 0 | 0 | |
| 11/12/2025 |
24.91
|
29,500 | 24.29 | 24.91 | 24.29 | 0 | 3,100 | -0.1 | |
| 10/12/2025 |
24.48
|
16,000 | 25.44 | 25.44 | 24.48 | 0 | 200 | -0.0 | |
| 09/12/2025 |
24.48
|
74,000 | 24.00 | 24.48 | 23.04 | 0 | 0 | 0 | |
| 08/12/2025 |
22.90
|
36,200 | 21.41 | 22.90 | 20.69 | 0 | 0 | 0 | |
| 05/12/2025 |
21.41
|
76,700 | 21.60 | 23.86 | 20.83 | 0 | 0 | 0 | |
| 04/12/2025 |
22.32
|
45,900 | 24.05 | 24.48 | 22.32 | 0 | 0 | 0 | |
| 03/12/2025 |
24.00
|
26,400 | 22.08 | 24.00 | 22.08 | 200 | 0 | 0.0 | |
| 02/12/2025 |
22.94
|
14,500 | 23.33 | 23.33 | 21.65 | 0 | 0 | 0 | |
| 01/12/2025 |
22.75
|
62,700 | 22.08 | 23.09 | 21.74 | 0 | 0 | 0 | |
| 28/11/2025 |
21.60
|
46,200 | 20.64 | 21.74 | 20.64 | 0 | 0 | 0 | |
| 27/11/2025 |
20.35
|
5,300 | 20.35 | 20.35 | 18.91 | 100 | 4,500 | -0.1 | |
| 26/11/2025 |
20.26
|
53,500 | 20.16 | 20.26 | 20.16 | 0 | 0 | 0 | |
| 25/11/2025 |
20.35
|
7,700 | 19.20 | 20.45 | 19.20 | 0 | 0 | 0 | |
| 24/11/2025 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 21/11/2025 |
19.20
|
5,400 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 | |
| 20/11/2025 |
19.10
|
1,100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 19/11/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 18/11/2025 |
19.20
|
4,100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 17/11/2025 |
19.20
|
7,500 | 20.21 | 20.21 | 19.20 | 0 | 0 | 0 | |
| 14/11/2025 |
20.21
|
600 | 19.15 | 20.21 | 19.15 | 0 | 0 | 0 | |
| 13/11/2025 |
19.15
|
600 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 12/11/2025 |
19.15
|
4,400 | 19.10 | 19.15 | 18.91 | 0 | 0 | 0 | |
| 11/11/2025 |
19.10
|
900 | 19.01 | 19.10 | 19.01 | 0 | 0 | 0 | |
| 10/11/2025 |
19.01
|
1,600 | 18.72 | 19.01 | 18.72 | 0 | 0 | 0 | |
| 07/11/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 06/11/2025 |
19.20
|
300 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 05/11/2025 |
19.20
|
400 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 04/11/2025 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 03/11/2025 |
19.63
|
200 | 19.20 | 19.63 | 19.20 | 0 | 0 | 0 | |
| 31/10/2025 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 30/10/2025 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 29/10/2025 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 28/10/2025 |
18.82
|
22,600 | 18.38 | 18.82 | 18.34 | 0 | 3,000 | -0.1 | |
| 27/10/2025 |
18.34
|
2,600 | 18.24 | 18.34 | 18.24 | 0 | 0 | 0 | |
| 24/10/2025 |
18.24
|
4,000 | 18.67 | 18.67 | 18.24 | 0 | 0 | 0 | |
| 23/10/2025 |
18.67
|
3,700 | 18.67 | 18.67 | 18.43 | 0 | 0 | 0 | |
| 22/10/2025 |
18.67
|
9,000 | 18.82 | 18.82 | 18.67 | 0 | 0 | 0 | |
| 21/10/2025 |
18.72
|
2,700 | 18.72 | 18.72 | 18.29 | 0 | 0 | 0 | |
| 20/10/2025 |
18.91
|
4,100 | 18.91 | 20.35 | 18.91 | 0 | 0 | 0 | |
| 17/10/2025 |
19.20
|
300 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 16/10/2025 |
19.44
|
3,000 | 19.39 | 19.44 | 19.20 | 0 | 0 | 0 | |