| 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) |
2.10 | 9.13% | 18,400 | 0 | 0 |
23
25.70
25.10
|
|
2 tháng
(2026-04-13) |
0.30 | 1.21% | 25,900 | 0 | 0 |
23
28.70
25.10
|
|
3 tháng
(2026-03-16) |
1.60 | 6.81% | 61,900 | 0 | 0 |
23
28.70
25.10
|
|
6 tháng
(2025-12-15) |
0.50 | 2.05% | 187,600 | 0 | 0 |
23
28.70
25.10
|
|
12 tháng
(2025-06-17) |
0.53 | 2.14% | 750,900 | 0 | 0 |
23
28.73
25.10
|
|
24 tháng
(2024-06-24) |
2.53 | 11.21% | 1,412,582 | -100 | -0.0 |
20.94
30.87
25.10
|
|
36 tháng
(2023-06-28) |
9.90 | 65.14% | 2,975,404 | 19,700 | 0.4 |
14.81
30.87
25.10
|
|
60 tháng
(2021-07-08) |
14.49 | 136.46% | 4,078,321 | 58,100 | 1.1 |
9.78
30.87
25.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/01/2026 |
24.12
|
100 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 12/01/2026 |
24.02
|
600 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 09/01/2026 |
24.60
|
1,900 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 08/01/2026 |
24.60
|
21,300 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 07/01/2026 |
24.60
|
4,700 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 06/01/2026 |
24.31
|
1,300 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 05/01/2026 |
24.12
|
1,700 | 24.21 | 24.21 | 24.02 | 0 | 0 | 0 | |
| 31/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 30/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 29/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 26/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 25/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 24/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 23/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 22/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 19/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 18/12/2025 |
24.98
|
100 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 17/12/2025 |
24.60
|
1,000 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 16/12/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 15/12/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 12/12/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 11/12/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 10/12/2025 |
24.60
|
2,000 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 09/12/2025 |
24.60
|
1,600 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 08/12/2025 |
24.60
|
5,800 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 05/12/2025 |
24.79
|
20,900 | 24.60 | 25.85 | 24.60 | 0 | 0 | 0 | |
| 04/12/2025 |
24.60
|
2,400 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 03/12/2025 |
24.60
|
21,000 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 02/12/2025 |
24.60
|
3,500 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 01/12/2025 |
24.60
|
13,700 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 28/11/2025 |
24.60
|
7,000 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 27/11/2025 |
24.60
|
2,300 | 25.85 | 25.85 | 24.60 | 0 | 0 | 0 | |
| 26/11/2025 |
24.60
|
6,100 | 24.60 | 24.69 | 24.60 | 0 | 0 | 0 | |
| 25/11/2025 |
24.60
|
900 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 24/11/2025 |
24.60
|
6,300 | 24.60 | 24.69 | 24.60 | 0 | 0 | 0 | |
| 21/11/2025 |
24.79
|
0 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
| 20/11/2025 |
24.79
|
5,500 | 24.98 | 24.98 | 24.79 | 0 | 0 | 0 | |
| 19/11/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 18/11/2025 |
24.88
|
2,100 | 24.98 | 24.98 | 24.88 | 0 | 0 | 0 | |
| 17/11/2025 |
24.98
|
5,200 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 14/11/2025 |
24.98
|
6,300 | 24.98 | 24.98 | 24.69 | 0 | 0 | 0 | |
| 13/11/2025 |
24.98
|
1,600 | 25.08 | 25.08 | 24.98 | 0 | 0 | 0 | |
| 12/11/2025 |
24.98
|
300 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 11/11/2025 |
24.50
|
2,300 | 24.98 | 24.98 | 24.50 | 0 | 0 | 0 | |
| 10/11/2025 |
26.04
|
500 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 07/11/2025 |
25.94
|
1,300 | 26.42 | 26.42 | 25.94 | 0 | 0 | 0 | |
| 06/11/2025 |
27.57
|
3,200 | 30.55 | 30.55 | 27.57 | 0 | 0 | 0 | |
| 05/11/2025 |
28.63
|
0 | 28.63 | 28.63 | 28.63 | 0 | 0 | 0 | |
| 04/11/2025 |
28.63
|
5,100 | 28.63 | 28.63 | 28.63 | 0 | 0 | 0 | |
| 03/11/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 31/10/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 30/10/2025 |
25.46
|
2,100 | 24.98 | 25.46 | 24.98 | 0 | 0 | 0 | |
| 29/10/2025 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 28/10/2025 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 27/10/2025 |
25.08
|
0 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 24/10/2025 |
25.08
|
500 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 | |
| 23/10/2025 |
25.46
|
2,500 | 25.36 | 29.21 | 25.36 | 0 | 0 | 0 | |
| 22/10/2025 |
25.46
|
4,200 | 24.98 | 25.46 | 24.98 | 0 | 0 | 0 | |
| 21/10/2025 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 20/10/2025 |
24.98
|
200 | 27.48 | 27.48 | 24.98 | 0 | 0 | 0 | |
| 17/10/2025 |
24.98
|
1,400 | 26.04 | 29.78 | 24.60 | 0 | 0 | 0 | |
| 16/10/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 15/10/2025 |
25.94
|
9,500 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 14/10/2025 |
25.94
|
1,500 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 13/10/2025 |
25.94
|
1,100 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 10/10/2025 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 09/10/2025 |
25.94
|
400 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 08/10/2025 |
25.94
|
8,600 | 25.85 | 25.94 | 25.85 | 0 | 0 | 0 | |
| 07/10/2025 |
25.94
|
200 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 06/10/2025 |
24.98
|
10,700 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 03/10/2025 |
25.17
|
3,100 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
| 02/10/2025 |
25.17
|
4,000 | 25.17 | 25.17 | 25.08 | 0 | 0 | 0 | |
| 01/10/2025 |
25.08
|
6,300 | 25.08 | 25.08 | 24.98 | 0 | 0 | 0 | |
| 30/09/2025 |
25.46
|
9,300 | 25.27 | 25.46 | 25.27 | 0 | 0 | 0 | |
| 29/09/2025 |
25.46
|
3,300 | 22.87 | 25.46 | 22.87 | 0 | 0 | 0 | |
| 26/09/2025 |
24.98
|
2,100 | 27.19 | 27.19 | 24.98 | 0 | 0 | 0 | |
| 25/09/2025 |
24.88
|
100 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 24/09/2025 |
25.17
|
2,500 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
| 23/09/2025 |
24.98
|
2,000 | 25.36 | 25.36 | 24.98 | 0 | 0 | 0 | |
| 22/09/2025 |
25.46
|
13,500 | 25.08 | 25.46 | 24.88 | 0 | 0 | 0 | |
| 19/09/2025 |
25.46
|
11,100 | 28.63 | 28.63 | 25.46 | 0 | 0 | 0 | |
| 18/09/2025 |
27.77
|
1,300 | 25.08 | 27.77 | 25.08 | 0 | 0 | 0 | |
| 17/09/2025 |
24.98
|
8,700 | 25.46 | 28.82 | 24.98 | 0 | 0 | 0 | |
| 16/09/2025 |
24.98
|
7,400 | 25.17 | 25.17 | 24.98 | 0 | 0 | 0 | |
| 15/09/2025 |
25.46
|
1,500 | 24.98 | 25.46 | 24.98 | 0 | 0 | 0 | |
| 12/09/2025 |
28.73
|
4,200 | 25.17 | 28.73 | 25.17 | 0 | 0 | 0 | |
| 11/09/2025 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
| 10/09/2025 |
25.17
|
4,100 | 27.38 | 27.38 | 25.17 | 0 | 0 | 0 | |
| 09/09/2025 |
25.17
|
7,300 | 23.44 | 25.17 | 23.44 | 0 | 0 | 0 | |
| 08/09/2025 |
25.94
|
100 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 05/09/2025 |
27.19
|
6,700 | 23.83 | 27.19 | 23.83 | 0 | 0 | 0 | |
| 04/09/2025 |
27.29
|
100 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 03/09/2025 |
25.46
|
13,000 | 24.98 | 25.46 | 24.98 | 0 | 0 | 0 | |
| 29/08/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/08/2025 |
27.38
|
100 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
| 28/08/2025 |
26.61
|
100 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
| 27/08/2025 |
27.73
|
100 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 | |
| 26/08/2025 |
25.04
|
2,900 | 24.85 | 25.69 | 24.85 | 0 | 0 | 0 | |
| 25/08/2025 |
27.63
|
100 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 22/08/2025 |
25.04
|
5,100 | 24.30 | 25.04 | 24.30 | 0 | 0 | 0 | |
| 21/08/2025 |
25.50
|
200 | 27.73 | 27.73 | 25.50 | 0 | 0 | 0 | |