| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.45 | -1.89% | 108,700 | -2,300 | 0 |
23.35
25.70
23.35
|
|
2 tháng
(2026-03-02) |
-2.70 | -10.36% | 399,500 | 8,800 | 0.3 |
23.30
27.70
23.35
|
|
3 tháng
(2026-02-02) |
-1 | -4.11% | 548,100 | -5,900 | -0.1 |
23.30
27.70
23.35
|
|
6 tháng
(2025-11-03) |
-0.65 | -2.71% | 878,700 | -21,600 | -0.4 |
23
27.70
23.35
|
|
12 tháng
(2025-05-06) |
-2.64 | -10.17% | 2,312,300 | -398,700 | -5.3 |
23
27.70
23.35
|
|
24 tháng
(2024-05-13) |
-9.63 | -29.20% | 3,622,800 | -606,812 | -12.2 |
23
33.34
23.35
|
|
36 tháng
(2023-05-17) |
-4.72 | -16.82% | 5,853,700 | -189,762 | 5.0 |
23
44.68
23.35
|
|
60 tháng
(2021-05-27) |
4.60 | 24.53% | 12,752,300 | -361,977 | 4.2 |
18.21
44.68
23.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2025 |
24
|
1,400 | 24.20 | 24.20 | 24 | 0 | 0 | 0 | |
| 28/11/2025 |
24.10
|
200 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 27/11/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 26/11/2025 |
24.50
|
1,300 | 24.75 | 24.75 | 24.50 | 0 | 0 | 0 | |
| 25/11/2025 |
24.30
|
1,400 | 24.70 | 24.80 | 24.30 | 100 | 0 | 0.0 | |
| 24/11/2025 |
24.50
|
800 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 | |
| 21/11/2025 |
24.30
|
200 | 24.35 | 24.35 | 24.30 | 0 | 0 | 0 | |
| 20/11/2025 |
24.35
|
1,700 | 24.30 | 24.35 | 24.30 | 0 | 0 | 0 | |
| 19/11/2025 |
24.20
|
1,300 | 24.15 | 24.20 | 24.15 | 0 | 0 | 0 | |
| 18/11/2025 |
24.15
|
1,900 | 24.35 | 24.35 | 24.15 | 100 | 0 | 0.0 | |
| 17/11/2025 |
24.40
|
1,300 | 24.50 | 24.50 | 24.40 | 500 | 0 | 0.0 | |
| 14/11/2025 |
24.60
|
400 | 24.50 | 24.65 | 24.50 | 0 | 0 | 0 | |
| 13/11/2025 |
24.60
|
600 | 24 | 24.60 | 24 | 0 | 0 | 0 | |
| 12/11/2025 |
24.40
|
3,400 | 24.30 | 24.40 | 24.30 | 3,000 | 0 | 0.1 | |
| 11/11/2025 |
24.30
|
72,800 | 24.75 | 24.75 | 24 | 0 | 200 | -0.0 | |
| 10/11/2025 |
24.30
|
1,100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 07/11/2025 |
23.90
|
900 | 24 | 24 | 23.90 | 0 | 0 | 0 | |
| 06/11/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 05/11/2025 |
23.90
|
1,400 | 23.90 | 24.60 | 23.90 | 0 | 0 | 0 | |
| 04/11/2025 |
23.90
|
13,000 | 24.30 | 25 | 23.90 | 6,000 | 100 | 0.1 | |
| 03/11/2025 |
24
|
5,200 | 24.65 | 24.65 | 24 | 1,400 | 300 | 0.0 | |
| 31/10/2025 |
24.70
|
1,100 | 24.65 | 24.70 | 24.65 | 100 | 100 | 0 | |
| 30/10/2025 |
24.65
|
400 | 23.85 | 24.65 | 23.85 | 100 | 0 | 0.0 | |
| 29/10/2025 |
24.75
|
1,100 | 24.75 | 24.75 | 24.75 | 500 | 0 | 0.0 | |
| 28/10/2025 |
23.80
|
1,100 | 24 | 24.80 | 23.40 | 200 | 0 | 0.0 | |
| 27/10/2025 |
24.80
|
4,500 | 23.50 | 24.80 | 23.50 | 1,400 | 100 | 0.0 | |
| 24/10/2025 |
23.60
|
2,000 | 25 | 25 | 23.60 | 0 | 100 | -0.0 | |
| 23/10/2025 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 22/10/2025 |
24
|
1,900 | 23.50 | 24 | 23.50 | 500 | 0 | 0.0 | |
| 21/10/2025 |
23.50
|
12,900 | 23.50 | 24 | 23.50 | 1,000 | 200 | 0.0 | |
| 20/10/2025 |
24
|
2,000 | 24 | 24.95 | 24 | 700 | 200 | 0.0 | |
| 17/10/2025 |
23.95
|
300 | 24 | 24 | 23.95 | 100 | 0 | 0.0 | |
| 16/10/2025 |
23.95
|
100 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 15/10/2025 |
23.95
|
200 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 14/10/2025 |
23.90
|
5,600 | 24 | 24 | 23.70 | 3,200 | 0 | 0.1 | |
| 13/10/2025 |
23.70
|
2,400 | 24.30 | 24.30 | 23.70 | 0 | 0 | 0 | |
| 10/10/2025 |
24.30
|
1,300 | 24.25 | 24.30 | 24.25 | 0 | 0 | 0 | |
| 09/10/2025 |
24.30
|
2,600 | 24.35 | 24.40 | 24.30 | 0 | 0 | 0 | |
| 08/10/2025 |
24.10
|
1,700 | 24.50 | 24.50 | 24.10 | 300 | 0 | 0.0 | |
| 07/10/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 06/10/2025 |
24.60
|
1,300 | 24.60 | 24.60 | 24.45 | 100 | 500 | -0.0 | |
| 03/10/2025 |
24.70
|
2,200 | 24.70 | 24.70 | 24.50 | 0 | 0 | 0 | |
| 02/10/2025 |
24.70
|
3,900 | 25 | 25 | 24.55 | 800 | 0 | 0.0 | |
| 01/10/2025 |
24.50
|
600 | 25.10 | 25.10 | 24.50 | 300 | 0 | 0.0 | |
| 30/09/2025 |
24.50
|
7,500 | 24.65 | 24.65 | 24.50 | 0 | 0 | 0 | |
| 29/09/2025 |
24.65
|
1,100 | 24.65 | 24.65 | 24.65 | 100 | 0 | 0.0 | |
| 26/09/2025 |
24.65
|
2,000 | 24.65 | 24.65 | 24.65 | 500 | 0 | 0.0 | |
| 25/09/2025 |
24.60
|
1,300 | 24.60 | 24.80 | 24.60 | 500 | 0 | 0.0 | |
| 24/09/2025 |
24.50
|
900 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 23/09/2025 |
25
|
800 | 24.80 | 25 | 24.80 | 0 | 0 | 0 | |
| 22/09/2025 |
24.80
|
1,300 | 25 | 25 | 24.80 | 0 | 0 | 0 | |
| 19/09/2025 |
25
|
6,000 | 25 | 25 | 24.30 | 1,000 | 0 | 0.0 | |
| 18/09/2025 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 17/09/2025 |
25.10
|
4,000 | 25.20 | 25.20 | 24.70 | 0 | 400 | -0.0 | |
| 16/09/2025 |
25
|
2,400 | 24.95 | 25 | 24.95 | 0 | 200 | -0.0 | |
| 15/09/2025 |
24.80
|
1,000 | 24.70 | 24.80 | 24.70 | 0 | 0 | 0 | |
| 12/09/2025 |
24.70
|
1,200 | 24.55 | 24.70 | 24.55 | 0 | 100 | -0.0 | |
| 11/09/2025 |
24.45
|
1,800 | 24.55 | 24.55 | 24.45 | 800 | 0 | 0.0 | |
| 10/09/2025 |
24.45
|
2,400 | 24.50 | 24.50 | 24.45 | 0 | 0 | 0 | |
| 09/09/2025 |
24.45
|
8,600 | 24.50 | 24.55 | 24.30 | 1,000 | 0 | 0.0 | |
| 08/09/2025 |
24.30
|
7,200 | 25.25 | 25.25 | 24.30 | 2,000 | 0 | 0.0 | |
| 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 | |