| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
1.60 | 6.43% | 40,100 | 0 | 0 |
23.80
27.40
26.50
|
|
2 tháng
(2026-03-02) |
0.40 | 1.53% | 216,300 | -500 | -0.0 |
23.80
30
26.50
|
|
3 tháng
(2026-02-02) |
-1 | -3.64% | 286,900 | 3,200 | 0.1 |
23.80
30
26.50
|
|
6 tháng
(2025-11-03) |
0.70 | 2.71% | 750,700 | 2,200 | 0.0 |
23.50
31.50
26.50
|
|
12 tháng
(2025-05-06) |
9.06 | 51.94% | 2,084,800 | 40,400 | 0.9 |
16.33
31.50
26.50
|
|
24 tháng
(2024-05-13) |
17.61 | 198.24% | 3,433,491 | 64,606 | 1.3 |
8.89
31.50
26.50
|
|
36 tháng
(2023-05-17) |
18.37 | 225.88% | 5,678,894 | -487,493 | -5.4 |
7.71
31.50
26.50
|
|
60 tháng
(2021-05-27) |
19.26 | 266.27% | 8,854,783 | 93,079 | 1.0 |
6.28
31.50
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 15/07/2025 |
17.99
|
49,500 | 17.16 | 17.99 | 17.07 | 0 | 0 | 0 | |
| 14/07/2025 |
16.98
|
500 | 16.98 | 16.98 | 16.98 | 0 | 0 | 0 | |
| 11/07/2025 |
17.53
|
4,300 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |