| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.05 | -0.23% | 40,600 | 15,000 | 0.0 |
22
23.10
22
|
|
2 tháng
(2026-03-02) |
-1.10 | -4.76% | 55,500 | 15,500 | 0.0 |
22
23.10
22
|
|
3 tháng
(2026-01-29) |
-2.75 | -11.11% | 125,200 | 16,200 | 0.0 |
22
25
22
|
|
6 tháng
(2025-10-31) |
-1.99 | -8.31% | 504,600 | 22,900 | 0.2 |
22
25.29
22
|
|
12 tháng
(2025-05-05) |
-2.57 | -10.48% | 783,200 | 26,400 | 0.4 |
22
26.32
22
|
|
24 tháng
(2024-05-09) |
10.73 | 95.19% | 3,051,900 | 16,830 | 0.4 |
10.89
28.57
22
|
|
36 tháng
(2023-05-15) |
10.90 | 98.19% | 4,218,000 | -177,750 | -2.4 |
7.39
28.57
22
|
|
60 tháng
(2021-05-25) |
12.64 | 134.93% | 5,348,200 | -855,580 | 1.8 |
7.39
28.57
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2025 |
23.60
|
900 | 23.95 | 23.95 | 23.50 | 0 | 0 | 0 | |
| 28/11/2025 |
23.95
|
6,100 | 24.05 | 24.05 | 23.95 | 2,200 | 200 | 0.0 | |
| 27/11/2025 |
24
|
24,700 | 23.40 | 24 | 23.20 | 400 | 0 | 0.0 | |
| 26/11/2025 |
23.40
|
700 | 23.50 | 23.50 | 23.20 | 0 | 0 | 0 | |
| 25/11/2025 |
23.20
|
4,500 | 22.90 | 23.30 | 22.90 | 0 | 0 | 0 | |
| 24/11/2025 |
23.30
|
3,300 | 23 | 23.45 | 23 | 200 | 0 | 0.0 | |
| 21/11/2025 |
23
|
8,000 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 20/11/2025 |
23.15
|
6,200 | 23.60 | 23.90 | 23.10 | 0 | 0 | 0 | |
| 19/11/2025 |
23.95
|
11,900 | 23.80 | 24.10 | 23.60 | 1,100 | 0 | 0.0 | |
| 18/11/2025: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 18/11/2025 |
24.95
|
10,900 | 25.80 | 25.80 | 24.90 | 0 | 100 | -0.0 | |
| 17/11/2025 |
25.20
|
63,100 | 25.16 | 25.38 | 24.98 | 100 | 0 | 0.0 | |
| 14/11/2025 |
24.93
|
26,100 | 24.98 | 24.98 | 24.75 | 1,800 | 0 | 0.0 | |
| 13/11/2025 |
24.75
|
8,700 | 24.98 | 24.98 | 24.66 | 0 | 0 | 0 | |
| 12/11/2025 |
24.98
|
9,600 | 25.02 | 25.02 | 24.93 | 0 | 0 | 0 | |
| 11/11/2025 |
24.62
|
4,900 | 25.02 | 25.20 | 24.53 | 100 | 100 | -0 | |
| 10/11/2025 |
25.20
|
13,600 | 25.02 | 25.29 | 24.98 | 0 | 0 | 0 | |
| 07/11/2025 |
25.29
|
27,600 | 25.47 | 25.47 | 25.02 | 0 | 0 | 0 | |
| 06/11/2025 |
25.16
|
12,000 | 24.84 | 25.16 | 24.40 | 100 | 5,500 | -0.2 | |
| 05/11/2025 |
23.86
|
1,300 | 23.86 | 23.90 | 23.86 | 0 | 0 | 0 | |
| 04/11/2025 |
23.95
|
5,700 | 23.68 | 23.95 | 23.23 | 0 | 0 | 0 | |
| 03/11/2025 |
23.90
|
200 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 31/10/2025 |
23.99
|
400 | 23.95 | 23.99 | 23.95 | 0 | 0 | 0 | |
| 30/10/2025 |
23.95
|
2,700 | 23.50 | 23.95 | 23.41 | 0 | 0 | 0 | |
| 29/10/2025 |
23.23
|
5,500 | 24.04 | 24.04 | 23.23 | 0 | 0 | 0 | |
| 28/10/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 27/10/2025 |
23.86
|
2,000 | 23.77 | 23.86 | 23.77 | 0 | 0 | 0 | |
| 24/10/2025 |
23.41
|
900 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 23/10/2025 |
23.41
|
4,900 | 23.50 | 23.50 | 23.41 | 0 | 4,800 | -0.1 | |
| 22/10/2025 |
23.41
|
800 | 23.50 | 23.50 | 23.41 | 0 | 0 | 0 | |
| 21/10/2025 |
23.50
|
1,200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 20/10/2025 |
23.77
|
800 | 23.77 | 23.81 | 23.50 | 0 | 200 | -0.0 | |
| 17/10/2025 |
23.77
|
800 | 23.73 | 23.77 | 23.73 | 0 | 200 | -0.0 | |
| 16/10/2025 |
24.13
|
200 | 24.44 | 24.44 | 24.13 | 0 | 0 | 0 | |
| 15/10/2025 |
24.44
|
500 | 24.44 | 24.44 | 23.68 | 200 | 0 | 0.0 | |
| 14/10/2025 |
24.13
|
8,200 | 23.68 | 24.13 | 23.68 | 8,000 | 800 | 0.2 | |
| 13/10/2025 |
24.13
|
400 | 23.68 | 24.13 | 23.68 | 0 | 0 | 0 | |
| 10/10/2025 |
24.13
|
600 | 24.53 | 24.53 | 24.13 | 300 | 0 | 0.0 | |
| 09/10/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 08/10/2025 |
24.57
|
200 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 07/10/2025 |
23.50
|
300 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 06/10/2025 |
23.23
|
1,700 | 23.68 | 23.73 | 23.23 | 0 | 0 | 0 | |
| 03/10/2025 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 02/10/2025 |
23.99
|
100 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 01/10/2025 |
24.08
|
200 | 23.59 | 24.08 | 23.59 | 0 | 0 | 0 | |
| 30/09/2025 |
24.04
|
900 | 23.68 | 24.04 | 23.68 | 0 | 0 | 0 | |
| 29/09/2025 |
24.08
|
200 | 23.68 | 24.08 | 23.68 | 0 | 0 | 0 | |
| 26/09/2025 |
24.13
|
1,500 | 24.13 | 24.13 | 23.59 | 200 | 0 | 0.0 | |
| 25/09/2025 |
24.13
|
100 | 24.13 | 24.13 | 24.13 | 100 | 0 | 0.0 | |
| 24/09/2025 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 23/09/2025 |
24.13
|
1,500 | 23.90 | 24.13 | 23.68 | 0 | 0 | 0 | |
| 22/09/2025 |
24.13
|
3,200 | 23.68 | 24.13 | 23.68 | 700 | 2,300 | -0.0 | |
| 19/09/2025 |
24.13
|
100 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 18/09/2025 |
24.13
|
600 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 17/09/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 16/09/2025 |
24.40
|
3,500 | 24.31 | 24.40 | 23.86 | 400 | 0 | 0.0 | |
| 15/09/2025 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 100 | 0 | 0.0 | |
| 12/09/2025 |
24.40
|
400 | 24.13 | 24.40 | 24.13 | 0 | 0 | 0 | |
| 11/09/2025 |
24.13
|
1,500 | 24.04 | 24.13 | 23.68 | 100 | 0 | 0.0 | |
| 10/09/2025 |
24.04
|
700 | 24.08 | 24.08 | 24.04 | 200 | 0 | 0.0 | |
| 09/09/2025 |
24.04
|
700 | 23.95 | 24.04 | 23.95 | 0 | 0 | 0 | |
| 08/09/2025 |
23.95
|
1,200 | 23.95 | 23.95 | 23.68 | 0 | 200 | -0.0 | |
| 05/09/2025 |
23.95
|
1,900 | 23.95 | 23.95 | 23.95 | 0 | 100 | -0.0 | |
| 04/09/2025 |
23.95
|
1,600 | 24.13 | 24.13 | 23.86 | 0 | 700 | -0.0 | |
| 03/09/2025 |
24.13
|
400 | 23.86 | 24.13 | 23.68 | 0 | 0 | 0 | |
| 29/08/2025 |
23.86
|
1,300 | 24.13 | 24.13 | 23.86 | 0 | 0 | 0 | |
| 28/08/2025 |
23.86
|
1,300 | 24.13 | 24.13 | 23.86 | 0 | 0 | 0 | |
| 27/08/2025 |
24.13
|
1,300 | 24.08 | 24.13 | 24.08 | 0 | 0 | 0 | |
| 26/08/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 25/08/2025 |
23.59
|
2,600 | 23.68 | 23.68 | 23.59 | 700 | 0 | 0.0 | |
| 22/08/2025 |
24.22
|
600 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
| 21/08/2025 |
24.22
|
1,500 | 24.13 | 24.22 | 23.77 | 0 | 0 | 0 | |
| 20/08/2025 |
23.95
|
4,600 | 24.04 | 24.13 | 23.95 | 1,000 | 2,000 | -0.0 | |
| 19/08/2025 |
24.93
|
400 | 24.04 | 24.93 | 24.04 | 0 | 0 | 0 | |
| 18/08/2025 |
24.93
|
1,300 | 23.95 | 25.02 | 23.95 | 0 | 0 | 0 | |
| 15/08/2025 |
23.95
|
5,700 | 24.04 | 24.04 | 23.73 | 200 | 400 | -0.0 | |
| 14/08/2025 |
24.31
|
4,000 | 24.17 | 24.31 | 24.13 | 0 | 0 | 0 | |
| 13/08/2025 |
24.31
|
2,200 | 24.44 | 24.44 | 24.22 | 300 | 0 | 0.0 | |
| 12/08/2025 |
24.49
|
2,000 | 24.66 | 24.66 | 24.49 | 1,100 | 0 | 0.0 | |
| 11/08/2025 |
24.66
|
600 | 24.93 | 24.93 | 24.66 | 400 | 0 | 0.0 | |
| 08/08/2025 |
24.66
|
600 | 24.57 | 24.66 | 24.53 | 100 | 0 | 0.0 | |
| 07/08/2025 |
24.75
|
800 | 24.13 | 24.84 | 24.13 | 100 | 0 | 0.0 | |
| 06/08/2025 |
24.93
|
200 | 25.20 | 25.20 | 24.93 | 0 | 0 | 0 | |
| 05/08/2025 |
25.02
|
3,800 | 24.40 | 25.02 | 23.95 | 500 | 600 | -0.0 | |
| 04/08/2025 |
24.40
|
600 | 24.44 | 24.44 | 24.40 | 500 | 500 | 0 | |
| 01/08/2025 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 100 | 0 | 0.0 | |
| 31/07/2025 |
24.40
|
500 | 24.57 | 24.57 | 24.40 | 0 | 0 | 0 | |
| 30/07/2025 |
24.75
|
1,400 | 24.57 | 24.75 | 24.57 | 0 | 0 | 0 | |
| 29/07/2025 |
24.57
|
200 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 28/07/2025 |
25.02
|
3,200 | 24.62 | 25.02 | 24.13 | 500 | 100 | 0.0 | |
| 25/07/2025 |
25.02
|
600 | 25.02 | 25.02 | 24.66 | 0 | 0 | 0 | |
| 24/07/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 23/07/2025 |
24.57
|
8,400 | 25.07 | 25.07 | 24.40 | 200 | 0 | 0.0 | |
| 22/07/2025 |
25.29
|
3,400 | 24.89 | 25.29 | 24.80 | 0 | 0 | 0 | |
| 21/07/2025 |
24.89
|
2,300 | 24.93 | 24.93 | 24.89 | 0 | 0 | 0 | |
| 18/07/2025 |
24.93
|
300 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 17/07/2025 |
25.07
|
3,400 | 25.07 | 25.91 | 25.07 | 0 | 0 | 0 | |
| 16/07/2025 |
25.02
|
2,400 | 25.02 | 25.07 | 25.02 | 0 | 0 | 0 | |
| 15/07/2025 |
25.02
|
2,500 | 25.11 | 25.11 | 24.93 | 0 | 0 | 0 | |
| 14/07/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 11/07/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |