| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.10 | -0.36% | 723,700 | -9,000 | -0.3 |
25.70
28.90
28
|
|
2 tháng
(2026-01-12) |
-0.90 | -3.16% | 2,298,000 | -33,800 | -1.0 |
25.70
30.10
28
|
|
3 tháng
(2025-12-15) |
-1.50 | -5.15% | 2,607,100 | -66,200 | -1.9 |
25.70
30.10
28
|
|
6 tháng
(2025-09-15) |
-4.70 | -14.55% | 4,247,700 | -157,400 | -4.6 |
25.70
32.30
28
|
|
12 tháng
(2025-03-18) |
-14.30 | -34.13% | 11,382,200 | -263,200 | -8.2 |
25.70
41.90
28
|
|
24 tháng
(2024-03-25) |
3.45 | 14.27% | 17,112,610 | -248,000 | -6.7 |
21.92
45.23
28
|
|
36 tháng
(2023-03-29) |
11.28 | 69.17% | 20,315,213 | -333,900 | -12.5 |
16.08
45.23
28
|
|
60 tháng
(2021-04-08) |
15.95 | 136.96% | 23,782,508 | -301,300 | -10.7 |
9.84
45.23
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
30
|
11,800 | 29.80 | 30 | 29.50 | 0 | 2,000 | -0.1 | |
| 14/10/2025 |
29.80
|
12,600 | 29.70 | 30.20 | 29.70 | 0 | 2,000 | -0.1 | |
| 13/10/2025 |
29.60
|
8,100 | 29.90 | 29.90 | 29.50 | 0 | 2,000 | -0.1 | |
| 10/10/2025 |
29.60
|
20,600 | 29.80 | 30 | 29.60 | 0 | 4,000 | -0.1 | |
| 09/10/2025 |
29.80
|
14,000 | 30.20 | 30.20 | 29.70 | 0 | 0 | 0 | |
| 08/10/2025 |
30.20
|
19,600 | 29.90 | 30.30 | 29.50 | 0 | 2,500 | -0.1 | |
| 07/10/2025 |
29.90
|
12,200 | 30.40 | 30.40 | 29.90 | 0 | 0 | 0 | |
| 06/10/2025 |
30.40
|
17,200 | 30 | 30.50 | 30 | 0 | 2,000 | -0.1 | |
| 03/10/2025 |
30.30
|
8,400 | 30.30 | 30.70 | 30.30 | 0 | 1,500 | -0.0 | |
| 02/10/2025 |
30.30
|
22,000 | 30.30 | 30.70 | 30.30 | 0 | 2,000 | -0.1 | |
| 01/10/2025 |
30.30
|
32,900 | 30 | 30.50 | 29.90 | 0 | 2,000 | -0.1 | |
| 30/09/2025 |
30
|
21,300 | 30 | 30 | 29.70 | 0 | 2,000 | -0.1 | |
| 29/09/2025 |
29.90
|
30,800 | 30.20 | 30.20 | 29.90 | 0 | 2,000 | -0.1 | |
| 26/09/2025 |
30.20
|
19,800 | 30.40 | 30.40 | 30.20 | 0 | 2,200 | -0.1 | |
| 25/09/2025 |
30.40
|
30,300 | 30.50 | 30.70 | 30.30 | 0 | 0 | 0 | |
| 24/09/2025 |
30.80
|
7,200 | 30.50 | 31.50 | 30 | 0 | 3,000 | -0.1 | |
| 23/09/2025 |
30.90
|
27,500 | 31 | 31 | 30.40 | 0 | 0 | 0 | |
| 22/09/2025 |
31
|
24,300 | 31 | 31 | 30.50 | 0 | 0 | 0 | |
| 19/09/2025 |
31.20
|
1,400 | 31.20 | 31.50 | 31.20 | 0 | 0 | 0 | |
| 18/09/2025 |
31.60
|
7,000 | 31.60 | 31.60 | 31.20 | 0 | 1,800 | -0.1 | |
| 17/09/2025 |
31.90
|
21,800 | 31.50 | 32.20 | 31 | 0 | 1,000 | -0.0 | |
| 16/09/2025 |
31.90
|
15,600 | 32.50 | 32.50 | 31.80 | 0 | 1,000 | -0.0 | |
| 15/09/2025 |
32.30
|
30,700 | 31.60 | 32.50 | 31.50 | 0 | 1,000 | -0.0 | |
| 12/09/2025 |
31.60
|
38,300 | 31.10 | 31.60 | 30.80 | 0 | 2,000 | -0.1 | |
| 11/09/2025 |
31.10
|
7,900 | 31.40 | 31.40 | 30.90 | 0 | 0 | 0 | |
| 10/09/2025 |
31.40
|
8,700 | 31.30 | 31.60 | 31.30 | 0 | 0 | 0 | |
| 09/09/2025 |
31.30
|
15,900 | 30.80 | 31.30 | 30.80 | 0 | 0 | 0 | |
| 08/09/2025 |
31.10
|
44,300 | 28.70 | 31.50 | 28.70 | 0 | 0 | 0 | |
| 05/09/2025 |
31.80
|
28,900 | 31.80 | 32 | 31.40 | 0 | 2,800 | -0.1 | |
| 04/09/2025 |
31.80
|
36,800 | 31.50 | 31.80 | 31.50 | 0 | 0 | 0 | |
| 03/09/2025 |
31.50
|
15,700 | 31.30 | 31.50 | 31.20 | 0 | 0 | 0 | |
| 29/08/2025 |
31.30
|
29,900 | 31.60 | 31.60 | 31.10 | 0 | 2,200 | -0.1 | |
| 28/08/2025 |
31.60
|
20,900 | 32 | 32 | 31.40 | 0 | 0 | 0 | |
| 27/08/2025 |
32
|
42,800 | 31.10 | 32 | 31.10 | 0 | 5,000 | -0.2 | |
| 26/08/2025 |
31.10
|
29,200 | 31.30 | 31.30 | 31 | 0 | 5,000 | -0.2 | |
| 25/08/2025 |
31.10
|
54,500 | 32 | 32 | 30.90 | 0 | 0 | 0 | |
| 22/08/2025 |
32
|
30,400 | 32.40 | 32.40 | 31.50 | 0 | 0 | 0 | |
| 21/08/2025 |
32.40
|
16,400 | 31.90 | 32.60 | 31.80 | 0 | 1,800 | -0.1 | |
| 20/08/2025 |
31.90
|
29,300 | 32.30 | 32.30 | 31.70 | 0 | 0 | 0 | |
| 19/08/2025 |
32.30
|
24,500 | 32.70 | 32.80 | 32.30 | 0 | 0 | 0 | |
| 18/08/2025 |
32.60
|
35,800 | 33 | 33.10 | 32.60 | 0 | 0 | 0 | |
| 15/08/2025 |
33.10
|
51,200 | 33.50 | 33.50 | 32.90 | 0 | 0 | 0 | |
| 14/08/2025 |
33.50
|
20,800 | 33.70 | 33.70 | 33.40 | 0 | 0 | 0 | |
| 13/08/2025 |
33.70
|
88,800 | 33.80 | 34 | 33.40 | 0 | 0 | 0 | |
| 12/08/2025 |
33.80
|
52,800 | 33.70 | 34 | 33.50 | 0 | 300 | -0.0 | |
| 11/08/2025 |
33.80
|
49,700 | 34.20 | 34.30 | 33.70 | 0 | 1,800 | -0.1 | |
| 08/08/2025 |
34.20
|
62,100 | 34.20 | 34.60 | 33.80 | 0 | 10,300 | -0.4 | |
| 07/08/2025 |
34.20
|
31,100 | 34.10 | 34.60 | 33.60 | 0 | 0 | 0 | |
| 06/08/2025 |
34.20
|
51,000 | 33.40 | 34.30 | 33.30 | 0 | 0 | 0 | |
| 05/08/2025 |
33.60
|
56,800 | 33.40 | 33.70 | 33.10 | 0 | 0 | 0 | |
| 04/08/2025 |
33.70
|
70,200 | 34 | 34.20 | 33.30 | 0 | 0 | 0 | |
| 01/08/2025 |
34.10
|
26,800 | 34.30 | 34.30 | 33.60 | 0 | 0 | 0 | |
| 31/07/2025 |
34.30
|
86,000 | 33.20 | 34.30 | 33.20 | 0 | 0 | 0 | |
| 30/07/2025 |
33.20
|
87,500 | 34.20 | 34.20 | 33.20 | 0 | 0 | 0 | |
| 29/07/2025 |
34.20
|
145,900 | 35.10 | 35.20 | 34.20 | 0 | 0 | 0 | |
| 28/07/2025 |
35.10
|
348,400 | 36.10 | 36.10 | 34.80 | 0 | 0 | 0 | |
| 25/07/2025 |
36.10
|
221,300 | 36 | 36 | 35 | 0 | 0 | 0 | |
| 24/07/2025 |
36
|
52,100 | 36.70 | 36.80 | 36 | 0 | 3,100 | -0.1 | |
| 23/07/2025 |
36.60
|
115,800 | 36.20 | 36.60 | 35.80 | 0 | 0 | 0 | |
| 22/07/2025 |
35.80
|
22,300 | 36.20 | 36.20 | 35.70 | 0 | 0 | 0 | |
| 21/07/2025 |
36.10
|
97,200 | 36.20 | 36.50 | 35.70 | 0 | 14,500 | -0.5 | |
| 18/07/2025 |
36
|
57,400 | 36.30 | 36.30 | 35.80 | 0 | 13,700 | -0.5 | |
| 17/07/2025 |
35.90
|
59,200 | 35.70 | 36.20 | 35.50 | 0 | 0 | 0 | |
| 16/07/2025 |
35.70
|
19,700 | 36 | 36 | 35.60 | 0 | 0 | 0 | |
| 15/07/2025 |
36
|
176,800 | 36.10 | 36.30 | 35.50 | 0 | 0 | 0 | |
| 14/07/2025 |
36.50
|
55,100 | 36.60 | 36.70 | 35.90 | 0 | 0 | 0 | |
| 11/07/2025 |
36.60
|
80,500 | 36.70 | 36.70 | 35.60 | 0 | 0 | 0 | |
| 10/07/2025 |
36.70
|
45,400 | 36.90 | 36.90 | 36.20 | 0 | 0 | 0 | |
| 09/07/2025 |
36.80
|
48,900 | 36.80 | 36.90 | 36.20 | 0 | 7,000 | -0.3 | |
| 08/07/2025 |
36.70
|
72,500 | 36.60 | 37.20 | 36.30 | 0 | 6,300 | -0.2 | |
| 07/07/2025 |
36.60
|
52,600 | 39 | 39 | 36.10 | 0 | 0 | 0 | |
| 04/07/2025 |
36.30
|
53,400 | 35.80 | 36.30 | 35.50 | 0 | 0 | 0 | |
| 03/07/2025 |
36.10
|
162,300 | 34.50 | 36.30 | 34.30 | 0 | 0 | 0 | |
| 02/07/2025 |
34.50
|
87,400 | 34.50 | 34.50 | 34.20 | 0 | 0 | 0 | |
| 01/07/2025 |
34.50
|
79,600 | 34.20 | 34.50 | 33.60 | 0 | 0 | 0 | |
| 30/06/2025 |
34.30
|
51,300 | 34 | 34.50 | 34 | 0 | 500 | -0.0 | |
| 27/06/2025 |
33.90
|
62,900 | 33.40 | 34.50 | 32.80 | 0 | 0 | 0 | |
| 26/06/2025 |
33
|
91,800 | 34.30 | 34.30 | 33.10 | 0 | 0 | 0 | |
| 25/06/2025 |
34.30
|
61,500 | 34 | 34.40 | 34 | 0 | 0 | 0 | |
| 24/06/2025 |
34.50
|
89,200 | 34 | 34.20 | 33.10 | 0 | 0 | 0 | |
| 23/06/2025 |
34
|
136,600 | 33.30 | 35 | 32.70 | 0 | 0 | 0 | |
| 20/06/2025 |
32.70
|
326,200 | 29.80 | 32.70 | 29.80 | 0 | 0 | 0 | |
| 19/06/2025 |
29.80
|
36,500 | 29.70 | 30 | 29.70 | 0 | 0 | 0 | |
| 18/06/2025 |
29.80
|
47,900 | 30.20 | 30.20 | 29.80 | 0 | 0 | 0 | |
| 17/06/2025 |
30
|
45,800 | 30.10 | 30.10 | 29.60 | 0 | 0 | 0 | |
| 16/06/2025 |
30
|
55,300 | 29.30 | 30.10 | 29.30 | 0 | 0 | 0 | |
| 13/06/2025 |
29.30
|
79,500 | 29.80 | 29.80 | 29.10 | 0 | 0 | 0 | |
| 12/06/2025 |
29.80
|
23,900 | 29.80 | 30.10 | 29.60 | 0 | 0 | 0 | |
| 11/06/2025 |
29.50
|
18,400 | 29.50 | 29.80 | 29.30 | 0 | 0 | 0 | |
| 10/06/2025 |
29.40
|
21,700 | 29.30 | 29.50 | 29.20 | 0 | 0 | 0 | |
| 09/06/2025 |
29
|
30,800 | 29.70 | 29.70 | 28.80 | 0 | 0 | 0 | |
| 06/06/2025 |
29.70
|
28,200 | 30 | 30.10 | 29.70 | 0 | 0 | 0 | |
| 05/06/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 05/06/2025 |
30
|
43,100 | 31.10 | 31.10 | 29.80 | 0 | 0 | 0 | |
| 04/06/2025 |
29.90
|
34,800 | 30.00 | 30.09 | 29.90 | 0 | 0 | 0 | |
| 03/06/2025 |
29.90
|
82,200 | 29.80 | 30.00 | 29.71 | 0 | 0 | 0 | |
| 02/06/2025 |
29.80
|
39,900 | 30.00 | 30.00 | 29.52 | 0 | 15,000 | -0.5 | |
| 30/05/2025 |
30.00
|
67,500 | 30.09 | 30.19 | 29.90 | 0 | 14,200 | -0.4 | |
| 29/05/2025 |
30.09
|
43,900 | 30.38 | 30.47 | 30.09 | 0 | 300 | -0.0 | |
| 28/05/2025 |
30.38
|
63,400 | 30.28 | 30.95 | 30.28 | 0 | 0 | 0 | |
| 27/05/2025 |
30.28
|
112,700 | 30.66 | 30.66 | 30.28 | 0 | 0 | 0 | |