| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.15 | 0.69% | 304,800 | 1,100 | 0 |
21.55
22
22
|
|
2 tháng
(2026-04-13) |
0.75 | 3.53% | 461,200 | -200 | 0 |
21.25
22
22
|
|
3 tháng
(2026-03-16) |
0 | 0% | 794,100 | -6,800 | -0.2 |
21.25
22.50
22
|
|
6 tháng
(2025-12-15) |
-4 | -15.38% | 4,595,200 | -10,900 | -0.2 |
21
26.10
22
|
|
12 tháng
(2025-06-17) |
-3.45 | -13.54% | 5,355,400 | -16,300 | -0.4 |
21
28.01
22
|
|
24 tháng
(2024-06-24) |
-2.14 | -8.86% | 7,737,500 | 2,024,440 | 62.6 |
21
32.61
22
|
|
36 tháng
(2023-06-28) |
0.70 | 3.27% | 9,270,400 | 2,472,040 | 76.8 |
19.87
32.61
22
|
|
60 tháng
(2021-07-08) |
5.68 | 34.83% | 31,424,800 | 3,052,140 | 89.2 |
15.36
32.61
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/01/2026 |
23.05
|
27,500 | 23.15 | 23.40 | 23 | 0 | 0 | 0 | |
| 12/01/2026 |
23.30
|
36,300 | 23.45 | 24 | 22.95 | 0 | 0 | 0 | |
| 09/01/2026 |
22.80
|
35,800 | 23 | 23.25 | 22.70 | 5,000 | 0 | 0.1 | |
| 08/01/2026 |
23.10
|
35,800 | 22.90 | 23.30 | 22.70 | 0 | 0 | 0 | |
| 07/01/2026 |
22.70
|
46,500 | 22.70 | 22.75 | 22.60 | 6,000 | 0 | 0.1 | |
| 06/01/2026 |
22.60
|
17,800 | 22.80 | 22.85 | 22.55 | 0 | 0 | 0 | |
| 05/01/2026 |
22.50
|
18,000 | 22.70 | 23 | 22.50 | 200 | 0 | 0.0 | |
| 31/12/2025 |
22.50
|
105,000 | 22.90 | 22.90 | 22.40 | 0 | 0 | 0 | |
| 30/12/2025 |
22.90
|
90,800 | 22.85 | 22.90 | 22.55 | 0 | 0 | 0 | |
| 29/12/2025 |
22.80
|
47,400 | 23.15 | 23.70 | 22.80 | 0 | 200 | -0.0 | |
| 26/12/2025 |
23.15
|
26,000 | 22.70 | 23.45 | 22.65 | 0 | 0 | 0 | |
| 25/12/2025 |
22.70
|
1,004,000 | 23.50 | 23.50 | 22.50 | 0 | 0 | 0 | |
| 24/12/2025 |
23.15
|
1,146,200 | 22.50 | 23.50 | 22.50 | 500 | 0 | 0.0 | |
| 23/12/2025 |
22.80
|
297,700 | 23.95 | 23.95 | 22.70 | 0 | 0 | 0 | |
| 22/12/2025 |
23.95
|
184,100 | 25.30 | 25.35 | 23.90 | 300 | 300 | 0.0 | |
| 19/12/2025 |
25.35
|
15,900 | 24.80 | 26 | 24.70 | 0 | 0 | 0 | |
| 18/12/2025 |
24.60
|
8,000 | 26.05 | 26.05 | 24.60 | 0 | 0 | 0 | |
| 17/12/2025 |
26
|
300 | 26.45 | 26.45 | 26 | 0 | 0 | 0 | |
| 16/12/2025 |
26.10
|
5,100 | 26.05 | 26.10 | 26 | 0 | 0 | 0 | |
| 15/12/2025 |
26
|
1,500 | 26.10 | 26.10 | 26 | 300 | 0 | 0.0 | |
| 12/12/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 11/12/2025 |
26.50
|
3,000 | 25.90 | 26.50 | 25.90 | 0 | 0 | 0 | |
| 10/12/2025 |
26.10
|
2,700 | 26.35 | 26.35 | 26.10 | 0 | 0 | 0 | |
| 09/12/2025 |
26
|
6,600 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 08/12/2025 |
26
|
8,100 | 26.05 | 26.05 | 26 | 0 | 400 | -0.0 | |
| 05/12/2025 |
26.05
|
6,700 | 26.30 | 26.30 | 26.05 | 0 | 0 | 0 | |
| 04/12/2025 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 03/12/2025 |
26.05
|
1,600 | 26.10 | 26.10 | 26.05 | 0 | 0 | 0 | |
| 02/12/2025 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 01/12/2025 |
26.15
|
1,400 | 26.50 | 26.50 | 26.15 | 0 | 0 | 0 | |
| 28/11/2025 |
26.50
|
400 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 27/11/2025 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 26/11/2025 |
26.50
|
200 | 26.05 | 26.50 | 26.05 | 0 | 0 | 0 | |
| 25/11/2025 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 24/11/2025 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 21/11/2025 |
26.30
|
300 | 26.75 | 26.75 | 26.30 | 0 | 0 | 0 | |
| 20/11/2025 |
26.15
|
400 | 25.90 | 26.15 | 25.90 | 0 | 100 | -0.0 | |
| 19/11/2025 |
26.60
|
5,200 | 25.75 | 26.60 | 25.75 | 0 | 0 | 0 | |
| 18/11/2025 |
25.90
|
800 | 26.10 | 26.10 | 25.90 | 100 | 0 | 0.0 | |
| 17/11/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 14/11/2025 |
26
|
15,600 | 26.80 | 26.90 | 26 | 300 | 0 | 0.0 | |
| 13/11/2025 |
26.95
|
1,600 | 26.80 | 26.95 | 26.80 | 0 | 0 | 0 | |
| 12/11/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 11/11/2025 |
26.90
|
2,900 | 26.40 | 26.95 | 26 | 0 | 100 | -0.0 | |
| 10/11/2025 |
26.95
|
900 | 26.95 | 26.95 | 26.10 | 0 | 0 | 0 | |
| 07/11/2025 |
27.15
|
100 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
| 06/11/2025 |
27.20
|
16,100 | 26.40 | 27.20 | 26.15 | 0 | 0 | 0 | |
| 05/11/2025 |
26.45
|
1,200 | 26.40 | 26.45 | 26.40 | 0 | 300 | -0.0 | |
| 04/11/2025 |
26.10
|
1,400 | 26.10 | 26.50 | 26 | 0 | 0 | 0 | |
| 03/11/2025 |
26
|
9,600 | 26.40 | 26.50 | 25.60 | 0 | 100 | -0.0 | |
| 31/10/2025 |
26.40
|
2,900 | 26.35 | 26.40 | 25.80 | 0 | 0 | 0 | |
| 30/10/2025 |
26.35
|
9,700 | 26.40 | 26.40 | 26.20 | 0 | 0 | 0 | |
| 29/10/2025 |
26.40
|
4,500 | 26.35 | 26.40 | 26 | 1,700 | 0 | 0.0 | |
| 28/10/2025 |
26.40
|
1,100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 27/10/2025 |
26.40
|
1,300 | 25.85 | 26.40 | 25.80 | 0 | 0 | 0 | |
| 24/10/2025 |
26.15
|
400 | 26.20 | 26.25 | 26.15 | 0 | 100 | -0.0 | |
| 23/10/2025 |
26.20
|
500 | 26.80 | 26.80 | 26.20 | 0 | 100 | -0.0 | |
| 22/10/2025 |
26.85
|
4,500 | 26.85 | 26.85 | 25.80 | 0 | 200 | -0.0 | |
| 21/10/2025 |
26.85
|
7,000 | 25.50 | 26.90 | 25.50 | 0 | 0 | 0 | |
| 20/10/2025 |
26.30
|
5,600 | 26.50 | 26.50 | 25.95 | 0 | 100 | -0.0 | |
| 17/10/2025 |
26
|
1,600 | 26.45 | 26.45 | 26 | 0 | 0 | 0 | |
| 16/10/2025 |
26
|
200 | 25.80 | 26 | 25.80 | 0 | 0 | 0 | |
| 15/10/2025 |
26
|
3,400 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 14/10/2025 |
26
|
4,300 | 26.20 | 26.20 | 26 | 0 | 3,300 | -0.1 | |
| 13/10/2025 |
26.05
|
16,000 | 26.50 | 26.90 | 26 | 0 | 0 | 0 | |
| 10/10/2025 |
26.50
|
10,900 | 26.15 | 26.50 | 26 | 0 | 0 | 0 | |
| 09/10/2025 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 08/10/2025 |
26.85
|
500 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 07/10/2025 |
26.90
|
500 | 26.20 | 26.90 | 26.20 | 0 | 0 | 0 | |
| 06/10/2025 |
27
|
2,100 | 26.20 | 27 | 26.20 | 0 | 0 | 0 | |
| 03/10/2025 |
26.05
|
700 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 02/10/2025 |
26.05
|
2,400 | 26 | 26.05 | 26 | 0 | 0 | 0 | |
| 01/10/2025 |
26.40
|
2,700 | 26.30 | 26.40 | 26.25 | 0 | 0 | 0 | |
| 30/09/2025 |
26.30
|
1,900 | 26.30 | 26.40 | 26.30 | 0 | 0 | 0 | |
| 29/09/2025 |
26.50
|
8,600 | 26.30 | 26.50 | 26.15 | 0 | 0 | 0 | |
| 26/09/2025 |
26.70
|
1,200 | 26.30 | 26.70 | 26.20 | 0 | 0 | 0 | |
| 25/09/2025 |
26.60
|
1,900 | 26.50 | 26.70 | 26.50 | 0 | 0 | 0 | |
| 24/09/2025 |
26.50
|
5,900 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 | |
| 23/09/2025 |
26.25
|
2,100 | 26.30 | 26.30 | 26.25 | 0 | 0 | 0 | |
| 22/09/2025 |
27
|
3,500 | 26.80 | 27 | 26.10 | 600 | 0 | 0.0 | |
| 19/09/2025 |
26.75
|
600 | 26.90 | 26.90 | 26.75 | 0 | 0 | 0 | |
| 18/09/2025 |
26.90
|
600 | 26.90 | 27 | 26.90 | 0 | 0 | 0 | |
| 17/09/2025 |
27
|
600 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 16/09/2025 |
27
|
600 | 26.75 | 27 | 26.75 | 0 | 0 | 0 | |
| 15/09/2025 |
26.75
|
8,900 | 27.10 | 27.15 | 26.75 | 0 | 0 | 0 | |
| 12/09/2025 |
26.70
|
2,600 | 26.50 | 26.70 | 26.50 | 0 | 0 | 0 | |
| 11/09/2025 |
26.60
|
1,200 | 26.60 | 26.60 | 26.55 | 0 | 0 | 0 | |
| 10/09/2025 |
26.60
|
6,500 | 27 | 27 | 26.55 | 0 | 0 | 0 | |
| 09/09/2025 |
27
|
2,500 | 26.90 | 27 | 26.90 | 0 | 0 | 0 | |
| 08/09/2025 |
26.90
|
9,600 | 26.90 | 27 | 26.85 | 0 | 100 | -0.0 | |
| 05/09/2025 |
26.90
|
16,200 | 27 | 27 | 26.90 | 100 | 0 | 0.0 | |
| 04/09/2025 |
26.95
|
5,700 | 27 | 27.10 | 26.95 | 0 | 0 | 0 | |
| 03/09/2025 |
27
|
9,000 | 27.10 | 27.15 | 27 | 0 | 0 | 0 | |
| 29/08/2025 |
27.15
|
3,100 | 27.10 | 27.50 | 27.10 | 0 | 0 | 0 | |
| 28/08/2025: Cổ tức tiền mặt tỉ lệ: 14.66% | |||||||||
| 28/08/2025 |
27.50
|
7,700 | 27.55 | 27.55 | 27 | 0 | 0 | 0 | |
| 27/08/2025 |
27.53
|
11,300 | 27.39 | 27.53 | 27.39 | 100 | 0 | 0.0 | |
| 26/08/2025 |
27.39
|
3,100 | 27.30 | 27.68 | 27.30 | 0 | 0 | 0 | |
| 25/08/2025 |
27.06
|
8,700 | 27.06 | 27.53 | 26.87 | 0 | 0 | 0 | |
| 22/08/2025 |
27.15
|
26,800 | 27.25 | 27.34 | 27.06 | 200 | 0 | 0.0 | |
| 21/08/2025 |
27.68
|
4,500 | 27.68 | 27.68 | 27.63 | 0 | 0 | 0 | |