| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.60 | -2.56% | 27,000 | -400 | -0.0 |
22.10
23.50
22.80
|
|
2 tháng
(2025-11-28) |
0.20 | 0.88% | 133,700 | -400 | -0.0 |
22.10
23.50
22.80
|
|
3 tháng
(2025-10-29) |
-3 | -11.63% | 262,400 | -400 | -0.0 |
22.10
25.80
22.80
|
|
6 tháng
(2025-07-31) |
-4.60 | -16.79% | 571,300 | -700 | -0.0 |
22.10
27.50
22.80
|
|
12 tháng
(2025-02-03) |
-2.70 | -10.59% | 1,370,564 | -8,200 | -0.2 |
22.10
28
22.80
|
|
24 tháng
(2024-02-07) |
3.56 | 18.48% | 4,034,776 | -293,700 | -6.6 |
18.72
28
22.80
|
|
36 tháng
(2023-02-13) |
5.14 | 29.13% | 7,278,835 | -1,409,500 | -29.7 |
16.01
28
22.80
|
|
60 tháng
(2021-02-22) |
10.53 | 85.89% | 17,296,511 | -1,686,200 | -34.4 |
11.94
28
22.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
26.40
|
2,100 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 | |
| 04/09/2025 |
26.50
|
17,000 | 26.80 | 26.80 | 25.70 | 0 | 0 | 0 | |
| 03/09/2025 |
26.80
|
700 | 26.80 | 26.80 | 26.70 | 0 | 0 | 0 | |
| 29/08/2025 |
26.80
|
900 | 26.60 | 26.90 | 26.60 | 0 | 0 | 0 | |
| 28/08/2025 |
26.90
|
900 | 26.80 | 26.90 | 26.80 | 0 | 0 | 0 | |
| 27/08/2025 |
26.90
|
500 | 26.80 | 27 | 26.80 | 0 | 0 | 0 | |
| 26/08/2025 |
26.80
|
1,100 | 26.50 | 26.80 | 26.50 | 0 | 0 | 0 | |
| 25/08/2025 |
26.50
|
400 | 26.60 | 26.80 | 26.50 | 0 | 0 | 0 | |
| 22/08/2025 |
26.60
|
1,000 | 26.80 | 26.80 | 26.60 | 0 | 0 | 0 | |
| 21/08/2025 |
26.80
|
500 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 20/08/2025 |
26.60
|
9,700 | 26.70 | 26.80 | 26.50 | 0 | 0 | 0 | |
| 19/08/2025 |
26.70
|
2,600 | 26.70 | 26.70 | 26.60 | 0 | 0 | 0 | |
| 18/08/2025 |
26.60
|
3,200 | 26.50 | 26.60 | 26.30 | 0 | 200 | -0.0 | |
| 15/08/2025 |
26.50
|
800 | 26.20 | 26.50 | 26.20 | 0 | 0 | 0 | |
| 14/08/2025 |
26.10
|
13,000 | 26.80 | 26.80 | 26.10 | 0 | 0 | 0 | |
| 13/08/2025 |
26.80
|
2,300 | 26.70 | 26.80 | 26.70 | 0 | 0 | 0 | |
| 12/08/2025 |
26.70
|
5,800 | 26.70 | 26.90 | 26.70 | 0 | 0 | 0 | |
| 11/08/2025 |
27
|
6,300 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 08/08/2025 |
27.10
|
1,900 | 26.80 | 27.10 | 26.80 | 0 | 0 | 0 | |
| 07/08/2025 |
26.70
|
500 | 26.80 | 26.80 | 26.70 | 0 | 0 | 0 | |
| 06/08/2025 |
26.80
|
1,500 | 26.80 | 26.90 | 26.70 | 0 | 0 | 0 | |
| 05/08/2025 |
26.70
|
6,300 | 27.10 | 27.10 | 26.40 | 0 | 0 | 0 | |
| 04/08/2025 |
27.40
|
2,200 | 27.50 | 27.50 | 27.30 | 0 | 0 | 0 | |
| 01/08/2025 |
27.50
|
4,100 | 27.10 | 27.50 | 26.80 | 0 | 0 | 0 | |
| 31/07/2025 |
27.40
|
6,700 | 27 | 27.40 | 26.80 | 0 | 0 | 0 | |
| 30/07/2025 |
27.10
|
8,100 | 26.90 | 27.40 | 26.90 | 0 | 0 | 0 | |
| 29/07/2025 |
26.90
|
10,000 | 27.80 | 27.80 | 26.70 | 0 | 0 | 0 | |
| 28/07/2025 |
28
|
10,700 | 26 | 26.80 | 25.80 | 0 | 0 | 0 | |
| 25/07/2025 |
26
|
1,900 | 25.70 | 25.90 | 25.70 | 0 | 0 | 0 | |
| 24/07/2025 |
25.70
|
10,200 | 25.90 | 26 | 25.50 | 0 | 0 | 0 | |
| 23/07/2025 |
25.90
|
5,100 | 26.10 | 26.10 | 25.90 | 0 | 0 | 0 | |
| 22/07/2025 |
26.10
|
1,100 | 26 | 26.10 | 26 | 0 | 0 | 0 | |
| 21/07/2025 |
26.10
|
600 | 26.20 | 26.20 | 26.10 | 0 | 0 | 0 | |
| 18/07/2025 |
26
|
3,000 | 26.20 | 26.20 | 26 | 0 | 0 | 0 | |
| 17/07/2025 |
26.20
|
2,300 | 26 | 26.20 | 25.70 | 0 | 0 | 0 | |
| 16/07/2025 |
26
|
500 | 25.80 | 26.10 | 25.80 | 0 | 0 | 0 | |
| 15/07/2025 |
25.80
|
15,400 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 | |
| 14/07/2025 |
26.10
|
4,000 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 11/07/2025 |
26.10
|
3,000 | 26.10 | 26.10 | 26 | 0 | 600 | -0.0 | |
| 10/07/2025 |
26.10
|
200 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 09/07/2025 |
26
|
4,900 | 26 | 26.10 | 26 | 0 | 0 | 0 | |
| 08/07/2025 |
25.80
|
1,000 | 25.90 | 26 | 25.80 | 0 | 0 | 0 | |
| 07/07/2025 |
25.90
|
7,300 | 26 | 26 | 25.90 | 0 | 0 | 0 | |
| 04/07/2025 |
25.80
|
800 | 26 | 26 | 25.80 | 0 | 0 | 0 | |
| 03/07/2025 |
26
|
1,200 | 25.90 | 26 | 25.90 | 0 | 0 | 0 | |
| 02/07/2025 |
25.70
|
800 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 01/07/2025 |
25.70
|
300 | 25.60 | 25.70 | 25.60 | 0 | 0 | 0 | |
| 30/06/2025 |
25.60
|
3,600 | 25.60 | 25.70 | 25.60 | 0 | 0 | 0 | |
| 27/06/2025 |
25.60
|
2,800 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 26/06/2025 |
25.60
|
200 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 | |
| 25/06/2025 |
25.50
|
1,100 | 25.40 | 25.60 | 25.40 | 0 | 0 | 0 | |
| 24/06/2025 |
25.40
|
10,600 | 25.20 | 25.60 | 25.20 | 0 | 0 | 0 | |
| 23/06/2025 |
25.10
|
1,200 | 25.20 | 25.20 | 25.10 | 0 | 0 | 0 | |
| 20/06/2025 |
25.20
|
1,200 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 19/06/2025 |
25.20
|
3,900 | 25.20 | 25.50 | 25.20 | 0 | 0 | 0 | |
| 18/06/2025 |
25.20
|
1,600 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 17/06/2025 |
25.20
|
1,100 | 25.30 | 25.30 | 25 | 0 | 0 | 0 | |
| 16/06/2025 |
25.30
|
1,600 | 25.40 | 25.40 | 25.30 | 0 | 0 | 0 | |
| 13/06/2025 |
25.30
|
10,300 | 25.40 | 25.40 | 25.10 | 0 | 0 | 0 | |
| 12/06/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 11/06/2025 |
24.60
|
4,600 | 25.40 | 25.40 | 24.60 | 0 | 0 | 0 | |
| 10/06/2025 |
25.40
|
2,600 | 25.40 | 25.70 | 25.40 | 0 | 0 | 0 | |
| 09/06/2025 |
25.40
|
8,400 | 25.40 | 25.50 | 25.30 | 0 | 0 | 0 | |
| 06/06/2025 |
25.40
|
2,000 | 25.40 | 25.40 | 25.20 | 0 | 0 | 0 | |
| 05/06/2025 |
25.40
|
1,200 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 04/06/2025 |
25.40
|
500 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 03/06/2025 |
25.40
|
2,700 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 | |
| 02/06/2025 |
25.50
|
400 | 25.40 | 25.50 | 25.40 | 0 | 0 | 0 | |
| 30/05/2025 |
25.30
|
9,600 | 25.40 | 25.40 | 25.20 | 0 | 0 | 0 | |
| 29/05/2025 |
25.30
|
4,100 | 25.40 | 25.70 | 25.20 | 0 | 0 | 0 | |
| 28/05/2025 |
25.70
|
3,600 | 25.60 | 25.70 | 25.50 | 0 | 0 | 0 | |
| 27/05/2025 |
25.40
|
3,500 | 25.80 | 25.80 | 25.40 | 0 | 0 | 0 | |
| 26/05/2025 |
25.50
|
2,100 | 25.40 | 25.60 | 25.40 | 0 | 0 | 0 | |
| 23/05/2025 |
25.40
|
1,700 | 25.40 | 25.40 | 25.30 | 0 | 0 | 0 | |
| 22/05/2025 |
25.40
|
200 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 21/05/2025 |
25.40
|
1,800 | 25.30 | 25.40 | 25.10 | 0 | 0 | 0 | |
| 20/05/2025 |
25.30
|
1,600 | 25.20 | 25.50 | 25.10 | 0 | 0 | 0 | |
| 19/05/2025 |
25.20
|
1,200 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 | |
| 16/05/2025 |
25.20
|
4,400 | 25.20 | 25.20 | 25 | 0 | 0 | 0 | |
| 15/05/2025 |
25.20
|
3,200 | 25.60 | 25.60 | 25.10 | 0 | 0 | 0 | |
| 14/05/2025 |
25.60
|
3,600 | 25.90 | 26.20 | 25.60 | 0 | 0 | 0 | |
| 13/05/2025 |
26
|
12,100 | 25.50 | 26 | 25.40 | 0 | 0 | 0 | |
| 12/05/2025 |
25.30
|
1,300 | 25 | 25.30 | 24.90 | 0 | 0 | 0 | |
| 09/05/2025 |
25
|
1,800 | 24.90 | 25 | 24.90 | 0 | 0 | 0 | |
| 08/05/2025 |
24.90
|
2,900 | 25.10 | 25.10 | 24.90 | 0 | 0 | 0 | |
| 07/05/2025 |
25.10
|
6,200 | 25.30 | 25.30 | 24.70 | 0 | 0 | 0 | |
| 06/05/2025 |
25.30
|
7,500 | 25 | 25.30 | 24.80 | 0 | 0 | 0 | |
| 05/05/2025 |
25
|
4,500 | 25 | 25 | 24.50 | 0 | 0 | 0 | |
| 29/04/2025 |
25
|
12,200 | 25 | 25 | 24.60 | 0 | 0 | 0 | |
| 28/04/2025 |
25
|
14,600 | 25.20 | 25.80 | 24.70 | 0 | 200 | -0.0 | |
| 25/04/2025 |
25.80
|
1,200 | 26 | 26 | 25 | 0 | 0 | 0 | |
| 24/04/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 24/04/2025 |
26
|
9,300 | 25.50 | 26.90 | 24.70 | 0 | 0 | 0 | |
| 23/04/2025 |
25.50
|
5,300 | 25.50 | 25.50 | 25.04 | 0 | 0 | 0 | |
| 22/04/2025 |
25.50
|
14,900 | 26.15 | 26.15 | 25.04 | 0 | 0 | 0 | |
| 21/04/2025 |
25.87
|
32,800 | 25.04 | 25.96 | 25.04 | 0 | 0 | 0 | |
| 18/04/2025 |
25.04
|
13,700 | 24.57 | 25.04 | 24.48 | 0 | 0 | 0 | |
| 17/04/2025 |
24.48
|
16,800 | 24.57 | 24.94 | 24.02 | 0 | 0 | 0 | |
| 16/04/2025 |
24.11
|
32,600 | 24.48 | 24.48 | 24.11 | 0 | 0 | 0 | |
| 15/04/2025 |
24.48
|
20,000 | 24.67 | 24.94 | 24.11 | 0 | 0 | 0 | |
| 14/04/2025 |
24.67
|
5,300 | 24.94 | 24.94 | 24.67 | 0 | 0 | 0 | |