| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
1.90 | 7.31% | 34,800 | 1,000 | 0.0 |
25.10
28
27.90
|
|
2 tháng
(2026-01-16) |
3.40 | 13.88% | 89,300 | 1,100 | 0.0 |
23.50
28
27.90
|
|
3 tháng
(2025-12-17) |
2 | 7.72% | 154,500 | 1,100 | 0.0 |
23.10
28
27.90
|
|
6 tháng
(2025-09-18) |
0.81 | 2.99% | 284,800 | -28,300 | -0.6 |
23
28.80
27.90
|
|
12 tháng
(2025-03-24) |
8.37 | 42.82% | 888,300 | -43,400 | -1.1 |
18.65
44.64
27.90
|
|
24 tháng
(2024-03-27) |
14.47 | 107.71% | 1,259,209 | -41,199 | -1.1 |
12.33
44.64
27.90
|
|
36 tháng
(2023-04-03) |
19.76 | 242.91% | 1,458,979 | -38,456 | -1.0 |
8.14
44.64
27.90
|
|
60 tháng
(2021-04-12) |
20.83 | 294.46% | 3,032,599 | 31,144 | -0.1 |
6.60
44.64
27.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2025 |
24.20
|
4,300 | 26.50 | 26.50 | 23.50 | 0 | 0 | 0 | |
| 16/10/2025 |
25.80
|
1,200 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 | |
| 15/10/2025 |
26.40
|
30,900 | 24.50 | 26.50 | 22.50 | 500 | 30,600 | -0.7 | |
| 14/10/2025 |
26.40
|
300 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 13/10/2025 |
27.90
|
400 | 26.10 | 27.90 | 25.70 | 0 | 0 | 0 | |
| 10/10/2025 |
25.90
|
3,000 | 28.10 | 28.20 | 25.50 | 0 | 0 | 0 | |
| 09/10/2025 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 08/10/2025 |
27
|
3,000 | 29.20 | 29.20 | 26.40 | 0 | 0 | 0 | |
| 07/10/2025 |
27
|
1,500 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 06/10/2025 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 03/10/2025 |
27.60
|
1,000 | 25.40 | 27.60 | 25.40 | 0 | 0 | 0 | |
| 02/10/2025 |
23.60
|
1,100 | 27.30 | 27.30 | 23.60 | 0 | 0 | 0 | |
| 01/10/2025 |
27.30
|
400 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 30/09/2025 |
27.50
|
1,100 | 24.60 | 27.90 | 24.50 | 0 | 0 | 0 | |
| 29/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 26/09/2025 |
28
|
300 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 25/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 25/09/2025 |
28
|
3,600 | 28.60 | 28.60 | 28 | 0 | 0 | 0 | |
| 24/09/2025 |
26.09
|
3,500 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 23/09/2025 |
26.64
|
1,500 | 25.91 | 26.64 | 25.91 | 0 | 0 | 0 | |
| 22/09/2025 |
25.91
|
12,700 | 26.36 | 26.36 | 25.64 | 0 | 0 | 0 | |
| 19/09/2025 |
26.82
|
1,100 | 26.45 | 26.82 | 25.82 | 0 | 0 | 0 | |
| 18/09/2025 |
27.09
|
1,700 | 27.27 | 27.27 | 26.82 | 0 | 0 | 0 | |
| 17/09/2025 |
27.18
|
2,400 | 26.09 | 27.91 | 26.09 | 0 | 0 | 0 | |
| 16/09/2025 |
26
|
7,900 | 26.55 | 26.55 | 26 | 200 | 0 | 0.0 | |
| 15/09/2025 |
26.18
|
6,500 | 26.18 | 27.09 | 26.18 | 0 | 0 | 0 | |
| 12/09/2025 |
26
|
2,800 | 26.36 | 26.36 | 25.64 | 0 | 0 | 0 | |
| 11/09/2025 |
25.45
|
5,400 | 26.27 | 26.36 | 25.45 | 0 | 0 | 0 | |
| 10/09/2025 |
26.45
|
900 | 27.09 | 27.09 | 26.36 | 0 | 0 | 0 | |
| 09/09/2025 |
26.82
|
1,400 | 26.27 | 27.09 | 26.09 | 0 | 0 | 0 | |
| 08/09/2025 |
26.36
|
4,400 | 26.36 | 26.45 | 26.09 | 0 | 0 | 0 | |
| 05/09/2025 |
26.45
|
3,800 | 26.64 | 26.64 | 26.36 | 0 | 0 | 0 | |
| 04/09/2025 |
26.45
|
4,600 | 26.55 | 27.18 | 26.45 | 0 | 0 | 0 | |
| 03/09/2025 |
26.73
|
2,900 | 26.55 | 26.82 | 26.45 | 200 | 0 | 0.0 | |
| 29/08/2025 |
26.45
|
3,200 | 27.18 | 27.18 | 26.45 | 0 | 0 | 0 | |
| 28/08/2025 |
27.27
|
6,200 | 26.64 | 28.27 | 26.09 | 0 | 0 | 0 | |
| 27/08/2025 |
27.18
|
1,100 | 27.18 | 27.27 | 27.18 | 0 | 0 | 0 | |
| 26/08/2025 |
26.55
|
500 | 27.73 | 27.73 | 26.55 | 0 | 0 | 0 | |
| 25/08/2025 |
27.27
|
3,600 | 27.09 | 27.73 | 26.36 | 0 | 0 | 0 | |
| 22/08/2025 |
27.09
|
8,500 | 26.82 | 27.18 | 26.36 | 0 | 0 | 0 | |
| 21/08/2025 |
26.55
|
4,600 | 27.27 | 27.27 | 26.55 | 0 | 0 | 0 | |
| 20/08/2025 |
27.27
|
3,800 | 27.73 | 27.73 | 27.27 | 0 | 0 | 0 | |
| 19/08/2025 |
27.82
|
6,300 | 28.36 | 28.36 | 27.27 | 0 | 0 | 0 | |
| 18/08/2025 |
28.18
|
7,400 | 29.09 | 29.09 | 27.64 | 0 | 0 | 0 | |
| 15/08/2025 |
27.73
|
6,100 | 28 | 28.64 | 27.73 | 0 | 0 | 0 | |
| 14/08/2025 |
28.09
|
11,400 | 28.18 | 28.64 | 27.82 | 0 | 0 | 0 | |
| 13/08/2025 |
29.09
|
18,800 | 30.55 | 30.55 | 27.82 | 0 | 0 | 0 | |
| 12/08/2025 |
30
|
3,900 | 31.73 | 31.73 | 29.09 | 0 | 0 | 0 | |
| 11/08/2025 |
30.82
|
42,500 | 31.82 | 32 | 27.91 | 0 | 0 | 0 | |
| 08/08/2025 |
31.82
|
8,400 | 29.09 | 36.36 | 28.18 | 0 | 0 | 0 | |
| 07/08/2025 |
31.36
|
26,300 | 36.82 | 36.82 | 31.36 | 0 | 0 | 0 | |
| 06/08/2025 |
36.36
|
24,400 | 38.09 | 38.18 | 36.36 | 0 | 2,000 | -0.1 | |
| 05/08/2025 |
38.09
|
45,400 | 51.27 | 51.27 | 38.09 | 0 | 2,400 | -0.1 | |
| 04/08/2025 |
44.64
|
73,000 | 44.64 | 44.64 | 44.55 | 0 | 400 | -0.0 | |
| 01/08/2025 |
38.82
|
64,800 | 38.82 | 38.82 | 36.36 | 0 | 0 | 0 | |
| 31/07/2025 |
33.82
|
44,600 | 33.82 | 33.82 | 33.82 | 1,800 | 0 | 0.1 | |
| 30/07/2025 |
29.45
|
20,900 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
| 29/07/2025 |
25.64
|
14,400 | 25.64 | 25.64 | 25.64 | 0 | 11,900 | -0.3 | |
| 28/07/2025 |
23.45
|
16,800 | 20.64 | 23.45 | 20.55 | 0 | 0 | 0 | |
| 25/07/2025 |
20.45
|
1,000 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
| 24/07/2025 |
20.45
|
200 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
| 23/07/2025 |
21.64
|
200 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
| 22/07/2025 |
21.36
|
1,000 | 21.82 | 21.82 | 21.36 | 0 | 0 | 0 | |
| 21/07/2025 |
20.82
|
200 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
| 18/07/2025 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 17/07/2025 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 16/07/2025 |
20.18
|
3,000 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 15/07/2025 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 14/07/2025 |
20.18
|
200 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 11/07/2025 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 | |
| 10/07/2025 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 | |
| 09/07/2025 |
19.73
|
700 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 | |
| 08/07/2025 |
19.55
|
5,100 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
| 07/07/2025 |
19.55
|
2,400 | 19.09 | 19.55 | 19.09 | 0 | 0 | 0 | |
| 04/07/2025 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
| 03/07/2025 |
19.55
|
1,200 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
| 02/07/2025 |
19.55
|
200 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
| 01/07/2025 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
| 30/06/2025 |
19.55
|
200 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
| 27/06/2025 |
20.73
|
0 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 26/06/2025 |
20.73
|
2,000 | 20.73 | 20.73 | 20.73 | 0 | 0 | 0 | |
| 25/06/2025 |
19.36
|
2,200 | 19.09 | 19.36 | 19.09 | 0 | 300 | -0.0 | |
| 24/06/2025 |
19.09
|
3,800 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 23/06/2025 |
19.09
|
2,000 | 19.09 | 19.09 | 19.09 | 0 | 300 | -0.0 | |
| 20/06/2025 |
19.36
|
3,800 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 19/06/2025 |
19.09
|
800 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 18/06/2025 |
19.09
|
1,400 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 17/06/2025 |
19.09
|
1,500 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 16/06/2025 |
19.09
|
2,600 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 13/06/2025 |
19.09
|
1,100 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 12/06/2025 |
19.55
|
5,500 | 19.09 | 19.55 | 19.09 | 0 | 0 | 0 | |
| 11/06/2025 |
19.09
|
5,200 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 10/06/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 10/06/2025 |
19.09
|
1,600 | 19.27 | 19.27 | 19.09 | 0 | 0 | 0 | |
| 09/06/2025 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
| 06/06/2025 |
19.09
|
4,000 | 19.18 | 19.18 | 19.00 | 0 | 0 | 0 | |
| 05/06/2025 |
19.98
|
400 | 19.09 | 19.98 | 19.09 | 0 | 0 | 0 | |
| 04/06/2025 |
19.98
|
3,400 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
| 03/06/2025 |
19.98
|
200 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
| 02/06/2025 |
19.98
|
2,500 | 20.25 | 20.25 | 19.98 | 0 | 0 | 0 | |
| 30/05/2025 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |
| 29/05/2025 |
20.25
|
0 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 | |