| 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) |
1.80 | 7.66% | 1,260,400 | 21,900 | 0.7 |
23.25
27.50
25.60
|
|
2 tháng
(2025-11-28) |
1.30 | 5.42% | 1,766,600 | -39,400 | -0.7 |
23.25
27.50
25.60
|
|
3 tháng
(2025-10-29) |
1.70 | 7.20% | 2,785,200 | 4,100 | 0.3 |
23.25
27.50
25.60
|
|
6 tháng
(2025-07-31) |
2.75 | 12.20% | 11,032,400 | 274,857 | 6.8 |
22.20
27.50
25.60
|
|
12 tháng
(2025-02-03) |
9.80 | 63.27% | 25,755,700 | -1,732,014 | -33.4 |
15.45
27.50
25.60
|
|
24 tháng
(2024-02-07) |
11.60 | 84.67% | 30,116,900 | -2,626,286 | -48.4 |
13.70
27.50
25.60
|
|
36 tháng
(2023-02-13) |
12.24 | 93.79% | 32,585,700 | -3,616,286 | -64.7 |
12.98
27.50
25.60
|
|
60 tháng
(2021-02-22) |
14.91 | 143.41% | 58,755,200 | -1,816,946 | -32.0 |
10.01
27.50
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
22.90
|
95,100 | 23.35 | 23.35 | 22.90 | 20,000 | 8,700 | 0.3 | |
| 04/09/2025 |
23.25
|
149,800 | 22.50 | 23.30 | 22.45 | 34,000 | 21,900 | 0.3 | |
| 03/09/2025 |
22.50
|
55,200 | 22.40 | 22.65 | 22.40 | 34,100 | 13,000 | 0.5 | |
| 29/08/2025 |
22.40
|
71,000 | 22.55 | 22.55 | 22.35 | 0 | 3,100 | -0.1 | |
| 28/08/2025 |
22.55
|
24,500 | 22.55 | 22.55 | 22.40 | 0 | 1,243 | 0 | |
| 27/08/2025 |
22.55
|
111,300 | 22.45 | 22.75 | 22.40 | 17,400 | 48,400 | -0.7 | |
| 26/08/2025 |
22.45
|
95,000 | 22.50 | 22.55 | 22.10 | 1,600 | 38,400 | -0.8 | |
| 25/08/2025 |
22.20
|
57,700 | 22.60 | 22.60 | 22.20 | 0 | 17,700 | -0.4 | |
| 22/08/2025 |
22.40
|
130,300 | 22.65 | 22.65 | 22 | 100 | 13,700 | -0.3 | |
| 21/08/2025 |
22.80
|
101,900 | 22.55 | 23.15 | 22.30 | 19,500 | 200 | 0.4 | |
| 20/08/2025 |
22.60
|
177,900 | 23.05 | 23.05 | 22.40 | 0 | 1,500 | -0.0 | |
| 19/08/2025 |
23
|
48,300 | 23 | 23.25 | 22.70 | 1,700 | 0 | 0.0 | |
| 18/08/2025 |
22.90
|
96,200 | 22.60 | 23.20 | 22.60 | 1,600 | 4,500 | -0.1 | |
| 15/08/2025 |
22.90
|
181,900 | 23.50 | 23.50 | 22.90 | 500 | 1,000 | -0.0 | |
| 14/08/2025 |
23.50
|
136,000 | 23.80 | 23.80 | 23.35 | 300 | 10,900 | -0.2 | |
| 13/08/2025 |
23.60
|
456,200 | 23.65 | 23.75 | 22.80 | 4,600 | 0 | 0.1 | |
| 12/08/2025 |
23.65
|
283,400 | 24.30 | 24.35 | 23.50 | 2,200 | 0 | 0.1 | |
| 11/08/2025 |
24.35
|
218,600 | 23.60 | 24.50 | 23.60 | 11,000 | 35,800 | -0.6 | |
| 08/08/2025 |
23.50
|
204,400 | 22.75 | 23.50 | 22.55 | 0 | 26,000 | -0.6 | |
| 07/08/2025 |
22.60
|
185,600 | 22.80 | 22.85 | 22.50 | 8,100 | 0 | 0.2 | |
| 06/08/2025 |
22.70
|
174,000 | 22.90 | 22.90 | 22.50 | 1,900 | 900 | 0.0 | |
| 05/08/2025 |
22.40
|
289,200 | 22.45 | 23 | 22.20 | 11,300 | 3,100 | 0.2 | |
| 04/08/2025 |
22.40
|
139,800 | 22.45 | 22.60 | 22.15 | 1,900 | 100 | 0.0 | |
| 01/08/2025 |
22.20
|
121,400 | 22.55 | 22.55 | 22.10 | 1,100 | 0 | 0.0 | |
| 31/07/2025 |
22.55
|
170,900 | 22.60 | 23.15 | 22.20 | 0 | 0 | 0 | |
| 30/07/2025 |
22.50
|
143,900 | 22.85 | 22.85 | 22 | 4,300 | 0 | 0.1 | |
| 29/07/2025 |
22.10
|
327,600 | 23.75 | 23.75 | 22.10 | 27,200 | 11,800 | 0.4 | |
| 28/07/2025 |
23.30
|
673,100 | 23.05 | 23.65 | 22.80 | 0 | 200,000 | -4.7 | |
| 25/07/2025 |
22.85
|
318,000 | 23.20 | 23.50 | 22.65 | 5,000 | 0 | 0.1 | |
| 24/07/2025 |
23.20
|
219,600 | 22.90 | 23.45 | 22.50 | 7,000 | 0 | 0.2 | |
| 23/07/2025 |
22.65
|
512,400 | 23.65 | 24.20 | 22.65 | 3,500 | 0 | 0.1 | |
| 22/07/2025 |
23.40
|
335,300 | 23.05 | 24.60 | 22.90 | 2,000 | 10,700 | -0.2 | |
| 21/07/2025 |
23.05
|
1,435,300 | 23.05 | 23.05 | 22.60 | 0 | 417,900 | -9.6 | |
| 18/07/2025 |
21.55
|
450,300 | 21.55 | 21.55 | 21.55 | 1,000 | 20,000 | -0.4 | |
| 17/07/2025 |
20.15
|
288,900 | 19.20 | 20.15 | 19.20 | 0 | 300 | -0.0 | |
| 16/07/2025 |
18.85
|
94,300 | 18.60 | 18.90 | 18.50 | 0 | 0 | 0 | |
| 15/07/2025 |
18.45
|
39,700 | 18.50 | 18.60 | 18.35 | 4,200 | 5,800 | -0.0 | |
| 14/07/2025 |
18.40
|
33,600 | 18.20 | 18.40 | 18.20 | 0 | 0 | 0 | |
| 11/07/2025 |
18.25
|
84,900 | 18.25 | 18.30 | 18.15 | 10,200 | 0 | 0 | |
| 10/07/2025 |
18.30
|
46,100 | 18.25 | 18.50 | 18.25 | 0 | 0 | 0 | |
| 09/07/2025 |
18.40
|
66,000 | 18.20 | 18.50 | 18.20 | 2,500 | 0 | 0 | |
| 08/07/2025 |
18.45
|
46,200 | 18.10 | 18.50 | 18.10 | 4,100 | 0 | 0.1 | |
| 07/07/2025 |
18.35
|
36,400 | 18.50 | 18.55 | 18.30 | 0 | 4,700 | -0.1 | |
| 04/07/2025 |
18.40
|
70,600 | 18.80 | 18.80 | 18.20 | 0 | 2,700 | -0.0 | |
| 03/07/2025 |
18.30
|
75,800 | 18.15 | 18.45 | 18.15 | 0 | 0 | 0 | |
| 02/07/2025 |
18.40
|
94,600 | 18.20 | 18.70 | 18.20 | 1,000 | 3,500 | -0.0 | |
| 01/07/2025 |
18.40
|
110,100 | 18.10 | 18.40 | 18 | 0 | 100 | -0.0 | |
| 30/06/2025 |
18.10
|
173,800 | 17.85 | 18.20 | 17.75 | 7,200 | 0 | 0.1 | |
| 27/06/2025 |
17.65
|
16,400 | 17.60 | 17.65 | 17.50 | 200 | 0 | 0.0 | |
| 26/06/2025 |
17.60
|
30,300 | 17.65 | 17.70 | 17.45 | 5,600 | 0 | 0.1 | |
| 25/06/2025 |
17.65
|
109,300 | 17.70 | 17.70 | 17.50 | 3,400 | 0 | 0.1 | |
| 24/06/2025 |
17.70
|
46,900 | 17.75 | 17.80 | 17.65 | 0 | 0 | 0 | |
| 23/06/2025 |
17.75
|
19,500 | 17.65 | 17.75 | 17.60 | 0 | 0 | 0 | |
| 20/06/2025 |
17.65
|
17,500 | 17.75 | 17.75 | 17.65 | 0 | 100 | -0.0 | |
| 19/06/2025 |
17.75
|
27,100 | 17.75 | 17.75 | 17.65 | 0 | 300 | -0.0 | |
| 18/06/2025 |
17.75
|
61,800 | 17.65 | 17.80 | 17.65 | 500 | 11,600 | -0.2 | |
| 17/06/2025 |
17.75
|
76,900 | 17.75 | 17.75 | 17.60 | 0 | 3,400 | -0.1 | |
| 16/06/2025 |
17.75
|
41,700 | 17.70 | 17.80 | 17.70 | 0 | 0 | 0 | |
| 13/06/2025 |
17.70
|
92,400 | 17.75 | 17.75 | 17.60 | 800 | 0 | 0.0 | |
| 12/06/2025 |
17.75
|
54,300 | 17.75 | 17.85 | 17.70 | 0 | 0 | 0 | |
| 11/06/2025 |
17.75
|
54,500 | 17.65 | 17.80 | 17.65 | 0 | 0 | 0 | |
| 10/06/2025 |
17.65
|
40,500 | 17.70 | 17.80 | 17.65 | 400 | 0 | 0.0 | |
| 09/06/2025 |
17.65
|
52,900 | 17.80 | 17.85 | 17.60 | 0 | 4,800 | -0.1 | |
| 06/06/2025 |
17.80
|
93,400 | 17.85 | 18 | 17.75 | 0 | 2,400 | -0.0 | |
| 05/06/2025 |
17.90
|
61,300 | 17.95 | 18.05 | 17.85 | 0 | 0 | 0 | |
| 04/06/2025 |
18.10
|
78,500 | 18 | 18.15 | 18 | 0 | 4,800 | -0.1 | |
| 03/06/2025 |
18.15
|
53,600 | 17.95 | 18.20 | 17.95 | 5,300 | 0 | 0.1 | |
| 02/06/2025 |
18.15
|
116,300 | 17.60 | 18.20 | 17.60 | 800 | 0 | 0.0 | |
| 30/05/2025 |
17.70
|
135,700 | 17.70 | 18 | 17.60 | 12,400 | 300 | 0.2 | |
| 29/05/2025 |
17.80
|
357,000 | 18.10 | 18.20 | 17.70 | 48,700 | 149,900 | -1.8 | |
| 28/05/2025: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 28/05/2025 |
18.20
|
228,000 | 18.55 | 18.55 | 18.20 | 7,500 | 59,800 | -1.0 | |
| 27/05/2025 |
18.55
|
235,400 | 18.41 | 18.60 | 18.28 | 5,000 | 2,200 | 0.1 | |
| 26/05/2025 |
18.32
|
225,100 | 18.60 | 18.64 | 18.23 | 1,800 | 5,500 | -0.1 | |
| 23/05/2025 |
18.41
|
125,100 | 18.32 | 18.41 | 18.32 | 6,100 | 0 | 0.1 | |
| 22/05/2025 |
18.32
|
221,000 | 18.14 | 18.50 | 18.09 | 14,400 | 1,000 | 0 | |
| 21/05/2025 |
18.19
|
132,400 | 18.14 | 18.23 | 17.96 | 1,100 | 0 | 0.0 | |
| 20/05/2025 |
18.09
|
152,200 | 18.19 | 18.23 | 18.05 | 500 | 0 | 0.0 | |
| 19/05/2025 |
18.19
|
97,900 | 18.28 | 18.28 | 18.14 | 2,800 | 0 | 0 | |
| 16/05/2025 |
18.23
|
37,400 | 18.09 | 18.32 | 18.09 | 300 | 0 | 0 | |
| 15/05/2025 |
18.19
|
98,100 | 18.28 | 18.32 | 18.00 | 0 | 800 | 0 | |
| 14/05/2025 |
18.28
|
97,900 | 18.50 | 18.50 | 18.28 | 0 | 0 | 0 | |
| 13/05/2025 |
18.41
|
150,100 | 18.55 | 18.60 | 18.32 | 53,200 | 1,500 | 0 | |
| 12/05/2025 |
18.37
|
225,000 | 18.23 | 18.69 | 18.19 | 1,200 | 500 | 0 | |
| 09/05/2025 |
18.19
|
122,800 | 18.60 | 18.60 | 18.05 | 5,800 | 10,000 | 0 | |
| 08/05/2025 |
18.41
|
547,300 | 17.27 | 18.46 | 17.23 | 21,900 | 51,000 | 0 | |
| 07/05/2025 |
17.27
|
48,500 | 17.36 | 17.36 | 17.23 | 0 | 0 | 0 | |
| 06/05/2025 |
17.23
|
93,500 | 17.50 | 17.50 | 17.23 | 0 | 0 | 0 | |
| 05/05/2025 |
17.32
|
80,700 | 17.41 | 17.46 | 17.18 | 0 | 0 | 0 | |
| 29/04/2025 |
17.18
|
143,200 | 17.14 | 17.27 | 17.09 | 200 | 46,500 | -0.9 | |
| 28/04/2025 |
17.09
|
119,200 | 17.00 | 17.18 | 16.91 | 5,400 | 21,900 | -0.3 | |
| 25/04/2025 |
17.09
|
70,000 | 17.18 | 17.18 | 16.91 | 5,100 | 0 | 0.1 | |
| 24/04/2025 |
17.05
|
73,200 | 17.09 | 17.09 | 16.86 | 1,200 | 0 | 0.0 | |
| 23/04/2025 |
17.09
|
84,800 | 16.91 | 17.14 | 16.73 | 700 | 0 | 0.0 | |
| 22/04/2025 |
16.68
|
172,100 | 17.18 | 17.18 | 16.23 | 3,500 | 2,500 | 0.0 | |
| 21/04/2025 |
17.18
|
116,600 | 17.46 | 17.46 | 16.73 | 0 | 2,300 | -0.0 | |
| 18/04/2025 |
17.32
|
212,700 | 17.14 | 17.68 | 17.14 | 26,700 | 37,800 | -0.2 | |
| 17/04/2025 |
17.14
|
275,200 | 17.41 | 17.41 | 16.86 | 6,000 | 195,000 | -3.5 | |
| 16/04/2025 |
16.82
|
409,500 | 16.41 | 17.41 | 16.41 | 1,700 | 190,320 | -3.5 | |
| 15/04/2025 |
16.32
|
87,800 | 16.23 | 16.41 | 16.13 | 600 | 16,600 | -0.3 | |
| 14/04/2025 |
16.23
|
40,100 | 16.13 | 16.23 | 16.00 | 0 | 300 | -0.0 | |