| 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) |
-0.15 | -0.63% | 115,100 | -14,000 | -0.3 |
23.60
24.60
23.80
|
|
2 tháng
(2025-11-28) |
-0.30 | -1.24% | 185,300 | -18,200 | -0.4 |
23
24.60
23.80
|
|
3 tháng
(2025-10-29) |
-0.95 | -3.84% | 296,600 | -7,100 | -0.2 |
23
24.75
23.80
|
|
6 tháng
(2025-07-31) |
-1.67 | -6.57% | 760,700 | 39,500 | 1.0 |
23
26.18
23.80
|
|
12 tháng
(2025-02-03) |
-4.60 | -16.21% | 1,976,700 | -419,531 | -6.1 |
23
29.59
23.80
|
|
24 tháng
(2024-02-07) |
-9.45 | -28.42% | 3,303,900 | -597,462 | -12.0 |
23
35.24
23.80
|
|
36 tháng
(2023-02-13) |
0.66 | 2.86% | 5,964,000 | -89,000 | 9.6 |
22.76
44.68
23.80
|
|
60 tháng
(2021-02-22) |
3.85 | 19.31% | 12,410,700 | -402,277 | 3.0 |
18.21
44.68
23.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
25.20
|
4,900 | 25.30 | 25.35 | 25.20 | 1,200 | 0 | 0.0 | |
| 04/09/2025 |
25.40
|
2,100 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 | |
| 03/09/2025 |
25.50
|
10,100 | 25 | 25.50 | 24.60 | 100 | 0 | 0.0 | |
| 29/08/2025 |
25
|
3,900 | 25.20 | 25.20 | 25 | 0 | 1,000 | -0.0 | |
| 28/08/2025 |
25.10
|
2,300 | 24.90 | 25.10 | 24.90 | 0 | 0 | 0 | |
| 27/08/2025 |
24.90
|
1,600 | 25.10 | 25.10 | 24.80 | 0 | 0 | 0 | |
| 26/08/2025 |
24.80
|
1,500 | 24.70 | 24.85 | 24.70 | 0 | 600 | -0.0 | |
| 25/08/2025 |
24.80
|
5,200 | 24.85 | 24.85 | 24.80 | 0 | 300 | -0.0 | |
| 22/08/2025 |
24.85
|
4,300 | 25.15 | 25.15 | 24.50 | 0 | 0 | 0 | |
| 21/08/2025 |
25.15
|
3,900 | 25.30 | 25.30 | 25 | 1,600 | 900 | 0.0 | |
| 20/08/2025 |
25.30
|
5,000 | 25.95 | 25.95 | 25.15 | 1,300 | 300 | 0.0 | |
| 19/08/2025 |
25.50
|
4,800 | 25.20 | 25.50 | 25.10 | 100 | 0 | 0.0 | |
| 18/08/2025 |
25.75
|
6,500 | 25.90 | 25.90 | 25.60 | 3,500 | 100 | 0.1 | |
| 15/08/2025 |
25.60
|
10,800 | 25.50 | 25.60 | 25.35 | 2,000 | 0 | 0.1 | |
| 14/08/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 14/08/2025 |
25.50
|
134,800 | 24.85 | 25.70 | 24.85 | 20,100 | 4,000 | 0.4 | |
| 13/08/2025 |
25.90
|
21,500 | 26.09 | 26.09 | 25.81 | 1,200 | 2,300 | -0.0 | |
| 12/08/2025 |
26.18
|
27,200 | 26.23 | 26.28 | 26.18 | 1,400 | 1,700 | -0.0 | |
| 11/08/2025 |
26.18
|
18,100 | 26.14 | 26.37 | 26.09 | 2,700 | 0 | 0.1 | |
| 08/08/2025 |
25.95
|
12,400 | 25.90 | 25.95 | 25.85 | 2,400 | 0 | 0.1 | |
| 07/08/2025 |
25.81
|
11,200 | 25.71 | 25.90 | 25.71 | 2,500 | 0 | 0.1 | |
| 06/08/2025 |
25.66
|
9,500 | 25.62 | 25.71 | 25.52 | 0 | 0 | 0 | |
| 05/08/2025 |
25.62
|
17,300 | 25.62 | 25.71 | 25.33 | 0 | 0 | 0 | |
| 04/08/2025 |
25.62
|
14,500 | 25.99 | 25.99 | 25.52 | 5,000 | 0 | 0.1 | |
| 01/08/2025 |
25.47
|
18,500 | 25.52 | 25.66 | 25.47 | 0 | 0 | 0 | |
| 31/07/2025 |
25.47
|
14,800 | 25.14 | 25.47 | 24.58 | 0 | 0 | 0 | |
| 30/07/2025 |
25.33
|
23,300 | 25.00 | 25.76 | 24.95 | 0 | 200 | -0.0 | |
| 29/07/2025 |
24.95
|
23,600 | 26.42 | 26.42 | 24.95 | 0 | 1,200 | -0.0 | |
| 28/07/2025 |
25.90
|
21,900 | 25.76 | 26.47 | 25.33 | 0 | 1,000 | -0.0 | |
| 25/07/2025 |
25.76
|
55,800 | 25.14 | 25.76 | 25.14 | 200 | 200 | 0 | |
| 24/07/2025 |
24.10
|
86,800 | 25.00 | 25.43 | 23.63 | 4,600 | 0 | 0.1 | |
| 23/07/2025 |
24.91
|
37,200 | 25.43 | 25.43 | 24.48 | 1,000 | 0 | 0.0 | |
| 22/07/2025 |
23.91
|
7,300 | 23.87 | 23.96 | 23.63 | 0 | 0 | 0 | |
| 21/07/2025 |
23.87
|
15,000 | 23.96 | 24.06 | 23.77 | 200 | 0 | 0.0 | |
| 18/07/2025 |
23.73
|
19,000 | 23.68 | 23.87 | 23.68 | 0 | 0 | 0 | |
| 17/07/2025 |
23.68
|
10,200 | 23.82 | 23.91 | 23.63 | 0 | 0 | 0 | |
| 16/07/2025 |
23.91
|
4,200 | 23.87 | 23.91 | 23.87 | 0 | 0 | 0 | |
| 15/07/2025 |
23.87
|
26,200 | 23.91 | 23.91 | 23.63 | 3,800 | 0 | 0.1 | |
| 14/07/2025 |
23.91
|
27,200 | 23.87 | 23.91 | 23.63 | 0 | 0 | 0 | |
| 11/07/2025 |
23.82
|
58,900 | 23.63 | 23.91 | 23.44 | 0 | 44,800 | 0 | |
| 10/07/2025 |
23.63
|
42,400 | 23.63 | 23.68 | 23.54 | 1,000 | 40,900 | 0 | |
| 09/07/2025 |
23.58
|
109,200 | 23.63 | 24.39 | 23.54 | 3,000 | 108,800 | 0 | |
| 08/07/2025 |
23.63
|
24,200 | 23.82 | 23.82 | 23.63 | 0 | 24,000 | -0.6 | |
| 07/07/2025 |
23.73
|
11,500 | 23.91 | 24.10 | 23.63 | 0 | 10,100 | -0.3 | |
| 04/07/2025 |
23.91
|
2,600 | 24.10 | 24.10 | 23.91 | 0 | 1,800 | -0.0 | |
| 03/07/2025 |
24.10
|
19,600 | 24.10 | 24.10 | 24.10 | 0 | 18,500 | -0.5 | |
| 02/07/2025 |
24.01
|
14,200 | 24.10 | 24.10 | 23.82 | 0 | 13,700 | -0.3 | |
| 01/07/2025 |
24.10
|
5,300 | 24.81 | 24.81 | 23.87 | 0 | 3,000 | -0.1 | |
| 30/06/2025 |
24.95
|
1,100 | 23.73 | 24.95 | 23.73 | 0 | 500 | -0.0 | |
| 27/06/2025 |
23.73
|
19,800 | 23.82 | 24.53 | 23.63 | 0 | 18,600 | -0.5 | |
| 26/06/2025 |
23.82
|
18,500 | 23.91 | 24.10 | 23.82 | 0 | 14,600 | -0.4 | |
| 25/06/2025 |
24.10
|
17,300 | 24.53 | 24.53 | 24.10 | 0 | 16,300 | -0.4 | |
| 24/06/2025 |
24.58
|
18,000 | 25.10 | 25.10 | 24.58 | 0 | 17,500 | -0.5 | |
| 23/06/2025 |
25.10
|
45,600 | 25.66 | 25.66 | 24.58 | 600 | 45,000 | -1.2 | |
| 20/06/2025 |
25.57
|
15,600 | 25.90 | 25.90 | 25.43 | 0 | 6,700 | -0.2 | |
| 19/06/2025 |
25.90
|
24,000 | 27.18 | 27.18 | 25.90 | 0 | 9,200 | -0.3 | |
| 18/06/2025 |
27.18
|
1,300 | 26.75 | 27.22 | 26.47 | 0 | 0 | 0 | |
| 17/06/2025 |
26.75
|
6,400 | 26.75 | 26.75 | 26.75 | 0 | 6,400 | -0.2 | |
| 16/06/2025 |
27.32
|
20,500 | 26.47 | 27.41 | 26.47 | 0 | 17,000 | -0.5 | |
| 13/06/2025 |
26.47
|
4,000 | 26.09 | 26.47 | 25.99 | 0 | 2,300 | -0.1 | |
| 12/06/2025 |
27.22
|
0 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 | |
| 11/06/2025 |
27.22
|
0 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 | |
| 10/06/2025 |
27.22
|
0 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 | |
| 09/06/2025 |
27.22
|
200 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 | |
| 06/06/2025 |
25.71
|
100 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 05/06/2025 |
25.85
|
900 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 04/06/2025 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 03/06/2025 |
25.85
|
3,300 | 25.90 | 25.90 | 25.85 | 0 | 600 | -0.0 | |
| 02/06/2025 |
25.90
|
5,600 | 26.94 | 26.94 | 25.81 | 0 | 2,800 | -0.1 | |
| 30/05/2025 |
25.81
|
2,800 | 25.81 | 25.99 | 25.81 | 0 | 2,000 | -0.1 | |
| 29/05/2025 |
25.76
|
0 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
| 28/05/2025 |
25.76
|
23,600 | 25.99 | 25.99 | 25.52 | 0 | 6,100 | -0.2 | |
| 27/05/2025 |
25.99
|
4,800 | 25.81 | 25.99 | 25.81 | 0 | 2,000 | -0.1 | |
| 26/05/2025 |
25.81
|
100 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 23/05/2025 |
25.90
|
5,300 | 25.99 | 25.99 | 25.90 | 0 | 0 | 0 | |
| 22/05/2025 |
25.81
|
6,100 | 25.81 | 25.85 | 25.81 | 0 | 3,000 | 0 | |
| 21/05/2025 |
26.23
|
0 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 20/05/2025 |
26.23
|
64,800 | 26.56 | 26.56 | 26.23 | 0 | 100 | -0.0 | |
| 19/05/2025 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
| 16/05/2025 |
26.47
|
4,000 | 26.47 | 26.94 | 26.47 | 0 | 0 | 0 | |
| 15/05/2025 |
26.47
|
500 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
| 14/05/2025 |
26.94
|
200 | 26.09 | 26.94 | 26.09 | 0 | 0 | 0 | |
| 13/05/2025 |
25.99
|
1,100 | 26.28 | 26.28 | 25.52 | 0 | 0 | 0 | |
| 12/05/2025 |
27.13
|
100 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 09/05/2025 |
27.13
|
800 | 27.18 | 27.22 | 27.13 | 0 | 0 | 0 | |
| 08/05/2025 |
27.18
|
400 | 27.22 | 27.22 | 27.18 | 200 | 0 | 0 | |
| 07/05/2025 |
26.14
|
3,700 | 26.04 | 26.14 | 26.04 | 0 | 0 | 0 | |
| 06/05/2025 |
25.99
|
800 | 26.28 | 26.28 | 25.52 | 0 | 0 | 0 | |
| 05/05/2025 |
26.28
|
4,000 | 26.09 | 26.37 | 26.09 | 0 | 0 | 0 | |
| 29/04/2025 |
25.99
|
1,100 | 26.56 | 26.56 | 25.99 | 0 | 0 | 0 | |
| 28/04/2025 |
26.94
|
600 | 27.13 | 27.13 | 26.94 | 0 | 0 | 0 | |
| 25/04/2025 |
27.22
|
1,500 | 27.41 | 27.41 | 27.22 | 0 | 0 | 0 | |
| 24/04/2025 |
27.41
|
900 | 27.41 | 27.41 | 27.41 | 0 | 0 | 0 | |
| 23/04/2025 |
27.32
|
100 | 27.32 | 27.32 | 27.32 | 0 | 0 | 0 | |
| 22/04/2025 |
27.03
|
1,000 | 27.70 | 27.70 | 26.56 | 0 | 0 | 0 | |
| 21/04/2025 |
27.70
|
600 | 27.88 | 27.88 | 27.70 | 0 | 0 | 0 | |
| 18/04/2025 |
28.22
|
200 | 28.22 | 28.22 | 28.22 | 0 | 0 | 0 | |
| 17/04/2025 |
26.75
|
100 | 26.75 | 26.75 | 26.75 | 0 | 0 | 0 | |
| 16/04/2025 |
26.66
|
1,700 | 26.66 | 28.31 | 26.66 | 0 | 0 | 0 | |
| 15/04/2025 |
28.36
|
900 | 26.66 | 28.36 | 26.66 | 300 | 0 | 0.0 | |
| 14/04/2025 |
28.64
|
300 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |