| 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) |
0.55 | 2.41% | 635,800 | 11,000 | 0.2 |
22.50
23.85
23.30
|
|
2 tháng
(2025-11-28) |
-3.15 | -11.89% | 3,355,100 | 11,400 | 0.3 |
22.50
26.50
23.30
|
|
3 tháng
(2025-10-29) |
-3.05 | -11.55% | 3,428,900 | 12,900 | 0.3 |
22.50
27.20
23.30
|
|
6 tháng
(2025-07-31) |
-3.23 | -12.17% | 3,836,400 | 7,600 | 0.2 |
22.50
28.01
23.30
|
|
12 tháng
(2025-02-03) |
-3.02 | -11.47% | 5,483,700 | 490,140 | 16.4 |
22.50
32.61
23.30
|
|
24 tháng
(2024-02-07) |
2.20 | 10.41% | 7,081,000 | 2,255,840 | 69.8 |
21.15
32.61
23.30
|
|
36 tháng
(2023-02-13) |
1.28 | 5.79% | 8,573,800 | 2,607,740 | 82.2 |
19.87
32.61
23.30
|
|
60 tháng
(2021-02-22) |
7.75 | 49.68% | 40,337,100 | 3,074,840 | 89.7 |
14.03
32.61
23.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 20/08/2025 |
27.68
|
1,700 | 28.01 | 28.01 | 27.68 | 0 | 0 | 0 | |
| 19/08/2025 |
27.91
|
9,300 | 27.63 | 27.91 | 27.63 | 400 | 1,100 | -0.0 | |
| 18/08/2025 |
27.63
|
6,800 | 27.63 | 28.20 | 27.63 | 0 | 0 | 0 | |
| 15/08/2025 |
27.53
|
18,100 | 28.01 | 28.01 | 27.49 | 0 | 0 | 0 | |
| 14/08/2025 |
28.01
|
5,600 | 28.10 | 28.10 | 27.82 | 0 | 0 | 0 | |
| 13/08/2025 |
27.82
|
24,100 | 27.63 | 27.82 | 27.34 | 0 | 0 | 0 | |
| 12/08/2025 |
27.58
|
21,600 | 27.72 | 28.01 | 27.53 | 0 | 0 | 0 | |
| 11/08/2025 |
27.63
|
13,000 | 26.77 | 27.82 | 26.77 | 700 | 100 | 0.0 | |
| 08/08/2025 |
27.34
|
8,000 | 27.25 | 27.44 | 26.58 | 100 | 300 | -0.0 | |
| 07/08/2025 |
27.25
|
17,600 | 27.53 | 27.53 | 26.63 | 100 | 0 | 0.0 | |
| 06/08/2025 |
27.34
|
11,100 | 27.34 | 27.44 | 27.34 | 0 | 2,000 | -0.1 | |
| 05/08/2025 |
27.34
|
22,600 | 26.58 | 27.53 | 26.44 | 0 | 200 | -0.0 | |
| 04/08/2025 |
26.44
|
10,400 | 27.34 | 27.34 | 26.11 | 600 | 0 | 0.0 | |
| 01/08/2025 |
26.58
|
4,400 | 27.06 | 27.06 | 26.58 | 0 | 600 | -0.0 | |
| 31/07/2025 |
26.58
|
12,500 | 26.92 | 27.06 | 26.49 | 0 | 0 | 0 | |
| 30/07/2025 |
26.87
|
8,800 | 27.06 | 27.15 | 26.87 | 0 | 0 | 0 | |
| 29/07/2025 |
27.06
|
12,500 | 27.25 | 27.34 | 26.96 | 0 | 0 | 0 | |
| 28/07/2025 |
27.34
|
19,400 | 27.34 | 27.82 | 27.15 | 0 | 0 | 0 | |
| 25/07/2025 |
27.06
|
5,800 | 26.35 | 27.06 | 26.35 | 0 | 0 | 0 | |
| 24/07/2025 |
26.20
|
2,100 | 26.30 | 26.30 | 26.20 | 0 | 0 | 0 | |
| 23/07/2025 |
26.30
|
2,800 | 26.30 | 26.35 | 26.30 | 0 | 0 | 0 | |
| 22/07/2025 |
26.11
|
16,800 | 26.11 | 26.30 | 26.01 | 100 | 0 | 0.0 | |
| 21/07/2025 |
26.11
|
19,500 | 26.16 | 26.16 | 26.01 | 400 | 0 | 0.0 | |
| 18/07/2025 |
26.11
|
8,100 | 26.20 | 26.25 | 26.11 | 0 | 0 | 0 | |
| 17/07/2025 |
26.20
|
10,100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 16/07/2025 |
26.20
|
1,400 | 26.20 | 26.35 | 26.20 | 0 | 0 | 0 | |
| 15/07/2025 |
26.11
|
1,600 | 25.92 | 26.11 | 25.92 | 0 | 0 | 0 | |
| 14/07/2025 |
26.20
|
4,900 | 26.39 | 26.39 | 25.64 | 0 | 200 | -0.0 | |
| 11/07/2025 |
26.30
|
10,500 | 25.83 | 26.30 | 25.83 | 300 | 0 | 0 | |
| 10/07/2025 |
26.01
|
2,200 | 26.54 | 26.54 | 26.01 | 0 | 200 | 0 | |
| 09/07/2025 |
26.44
|
10,800 | 26.58 | 26.58 | 26.11 | 0 | 0 | 0 | |
| 08/07/2025 |
26.49
|
1,000 | 26.11 | 26.49 | 26.11 | 0 | 0 | 0 | |
| 07/07/2025 |
26.11
|
5,000 | 26.11 | 26.11 | 26.06 | 0 | 1,900 | -0.1 | |
| 04/07/2025 |
26.11
|
11,200 | 26.11 | 26.20 | 26.11 | 400 | 0 | 0.0 | |
| 03/07/2025 |
26.06
|
7,700 | 26.35 | 26.35 | 25.92 | 300 | 0 | 0.0 | |
| 02/07/2025 |
26.35
|
11,100 | 26.49 | 26.58 | 26.35 | 100 | 0 | 0.0 | |
| 01/07/2025 |
26.49
|
200 | 26.01 | 26.49 | 26.01 | 0 | 0 | 0 | |
| 30/06/2025 |
26.49
|
2,300 | 25.73 | 26.58 | 25.73 | 0 | 0 | 0 | |
| 27/06/2025 |
26.11
|
3,400 | 25.64 | 26.11 | 25.45 | 0 | 0 | 0 | |
| 26/06/2025 |
25.64
|
700 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 25/06/2025 |
25.64
|
6,000 | 25.64 | 25.83 | 25.64 | 0 | 0 | 0 | |
| 24/06/2025 |
25.97
|
2,500 | 26.01 | 26.01 | 25.40 | 0 | 0 | 0 | |
| 23/06/2025 |
26.01
|
3,300 | 25.92 | 26.30 | 25.64 | 0 | 0 | 0 | |
| 20/06/2025 |
26.58
|
15,700 | 25.83 | 26.58 | 25.64 | 0 | 0 | 0 | |
| 19/06/2025 |
25.83
|
5,900 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
| 18/06/2025 |
25.83
|
6,500 | 25.35 | 25.83 | 25.35 | 0 | 0 | 0 | |
| 17/06/2025 |
25.45
|
28,600 | 25.64 | 25.64 | 25.26 | 0 | 500 | -0.0 | |
| 16/06/2025 |
25.45
|
23,200 | 26.11 | 26.11 | 25.45 | 0 | 900 | -0.0 | |
| 13/06/2025 |
26.11
|
7,000 | 26.20 | 26.20 | 26.11 | 0 | 0 | 0 | |
| 12/06/2025 |
26.20
|
1,200 | 26.39 | 26.39 | 26.20 | 0 | 0 | 0 | |
| 11/06/2025 |
26.39
|
1,700 | 26.49 | 26.49 | 26.39 | 0 | 0 | 0 | |
| 10/06/2025 |
26.58
|
100 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 09/06/2025 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 06/06/2025 |
27.06
|
19,100 | 27.15 | 27.15 | 26.92 | 10,000 | 0 | 0.3 | |
| 05/06/2025 |
27.15
|
600 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
| 04/06/2025 |
26.68
|
3,000 | 26.73 | 26.73 | 26.68 | 0 | 0 | 0 | |
| 03/06/2025 |
27.63
|
200 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 02/06/2025 |
27.72
|
1,200 | 26.77 | 27.72 | 26.77 | 0 | 0 | 0 | |
| 30/05/2025 |
26.77
|
3,000 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 29/05/2025 |
26.96
|
200 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 28/05/2025 |
26.87
|
4,200 | 27.72 | 27.72 | 26.63 | 0 | 0 | 0 | |
| 27/05/2025 |
26.87
|
6,200 | 26.73 | 26.96 | 26.73 | 0 | 0 | 0 | |
| 26/05/2025 |
26.68
|
3,000 | 26.87 | 26.87 | 26.68 | 2,000 | 0 | 0.1 | |
| 23/05/2025 |
26.58
|
600 | 26.77 | 26.77 | 26.58 | 0 | 0 | 0 | |
| 22/05/2025 |
26.87
|
200 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 21/05/2025 |
26.58
|
3,200 | 27.72 | 27.72 | 26.58 | 0 | 0 | 0 | |
| 20/05/2025 |
26.58
|
13,300 | 26.58 | 26.63 | 26.58 | 5,000 | 0 | 0.1 | |
| 19/05/2025 |
26.30
|
600 | 26.68 | 26.68 | 25.73 | 0 | 0 | 0 | |
| 16/05/2025 |
27.30
|
700 | 26.58 | 27.30 | 26.58 | 100 | 0 | 0 | |
| 15/05/2025 |
27.15
|
2,300 | 26.82 | 27.44 | 26.82 | 1,900 | 0 | 0 | |
| 14/05/2025 |
26.77
|
2,000 | 27.06 | 27.25 | 26.77 | 500 | 0 | 0 | |
| 13/05/2025 |
26.77
|
1,600 | 26.58 | 27.25 | 26.58 | 0 | 0 | 0 | |
| 12/05/2025 |
26.63
|
300 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 09/05/2025 |
26.58
|
3,700 | 25.92 | 27.53 | 25.92 | 2,000 | 0 | 0 | |
| 08/05/2025 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 07/05/2025 |
27.53
|
18,900 | 27.53 | 27.53 | 27.53 | 5,200 | 0 | 0 | |
| 06/05/2025 |
27.53
|
4,700 | 27.63 | 28.01 | 27.53 | 2,000 | 0 | 0 | |
| 05/05/2025 |
27.44
|
5,800 | 26.58 | 27.53 | 26.30 | 2,000 | 0 | 0 | |
| 29/04/2025 |
27.25
|
2,700 | 27.25 | 27.25 | 27.25 | 100 | 0 | 0.0 | |
| 28/04/2025 |
27.25
|
7,500 | 26.39 | 27.25 | 26.39 | 3,000 | 0 | 0.1 | |
| 25/04/2025 |
26.25
|
2,800 | 26.49 | 26.49 | 26.25 | 2,000 | 0 | 0.1 | |
| 24/04/2025 |
26.49
|
2,800 | 26.49 | 26.49 | 26.11 | 600 | 0 | 0.0 | |
| 23/04/2025 |
26.49
|
3,500 | 26.68 | 26.77 | 26.49 | 2,000 | 0 | 0.1 | |
| 22/04/2025 |
26.30
|
11,600 | 25.73 | 26.30 | 25.64 | 7,000 | 0 | 0.2 | |
| 21/04/2025 |
26.58
|
3,100 | 26.58 | 26.58 | 25.73 | 0 | 0 | 0 | |
| 18/04/2025 |
26.58
|
1,700 | 26.58 | 26.58 | 25.83 | 0 | 66 | -0.0 | |
| 17/04/2025 |
26.49
|
1,900 | 25.92 | 26.58 | 25.92 | 500 | 0 | 0.0 | |
| 16/04/2025 |
26.49
|
9,200 | 27.53 | 27.53 | 26.49 | 7,100 | 0 | 0.2 | |
| 15/04/2025 |
26.49
|
300 | 26.54 | 26.54 | 26.49 | 0 | 0 | 0 | |
| 14/04/2025 |
26.58
|
22,500 | 26.77 | 28.01 | 26.58 | 13,400 | 1,500 | 0.3 | |