| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.60 | 2.43% | 2,000 | 0 | 0 |
24.70
25.40
25.30
|
|
2 tháng
(2026-01-12) |
0.30 | 1.20% | 19,400 | 0 | 0 |
24.50
25.60
25.30
|
|
3 tháng
(2025-12-15) |
0.30 | 1.20% | 30,300 | 0 | 0 |
24.50
25.60
25.30
|
|
6 tháng
(2025-09-15) |
-0.90 | -3.44% | 84,000 | -500 | -0.0 |
24.50
27
25.30
|
|
12 tháng
(2025-03-18) |
-0.68 | -2.61% | 286,000 | 12,300 | 0.2 |
20.74
30.84
25.30
|
|
24 tháng
(2024-03-25) |
3.67 | 16.97% | 502,972 | 54,800 | 1.3 |
20.28
30.84
25.30
|
|
36 tháng
(2023-03-29) |
9.44 | 59.50% | 648,040 | 69,400 | 1.7 |
14.20
30.84
25.30
|
|
60 tháng
(2021-04-08) |
12.49 | 97.48% | 1,275,254 | 106,900 | 2.5 |
12.42
30.84
25.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
25.40
|
5,100 | 25.80 | 25.80 | 25.30 | 0 | 0 | 0 | |
| 14/10/2025 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 13/10/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 10/10/2025 |
26
|
400 | 25.90 | 26 | 25.90 | 0 | 0 | 0 | |
| 09/10/2025 |
25.90
|
300 | 25.30 | 25.90 | 25.30 | 0 | 0 | 0 | |
| 08/10/2025 |
25.30
|
2,700 | 25.50 | 25.50 | 25.10 | 0 | 0 | 0 | |
| 07/10/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 06/10/2025 |
25.70
|
800 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 03/10/2025 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 02/10/2025 |
26
|
500 | 25.90 | 26 | 25.90 | 0 | 0 | 0 | |
| 01/10/2025 |
26
|
300 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 30/09/2025 |
26
|
2,200 | 25.90 | 26 | 25.90 | 0 | 0 | 0 | |
| 29/09/2025 |
25.20
|
500 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 26/09/2025 |
25.10
|
5,000 | 25.60 | 25.60 | 25.10 | 0 | 0 | 0 | |
| 25/09/2025 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 24/09/2025 |
26.50
|
300 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 23/09/2025 |
26.50
|
1,600 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 | |
| 22/09/2025 |
26.20
|
1,200 | 26 | 26.20 | 26 | 0 | 0 | 0 | |
| 19/09/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 18/09/2025 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 17/09/2025 |
26
|
500 | 27 | 27 | 26 | 0 | 0 | 0 | |
| 16/09/2025 |
27
|
500 | 27 | 27 | 27 | 0 | 500 | -0.0 | |
| 15/09/2025 |
26.20
|
200 | 26 | 26.20 | 26 | 0 | 0 | 0 | |
| 12/09/2025 |
25.90
|
8,100 | 25.90 | 25.90 | 25.40 | 0 | 0 | 0 | |
| 11/09/2025 |
25.80
|
8,400 | 26.20 | 26.20 | 25 | 0 | 0 | 0 | |
| 10/09/2025 |
26
|
300 | 25.40 | 26 | 25.40 | 0 | 0 | 0 | |
| 09/09/2025 |
25.60
|
300 | 25.40 | 25.60 | 25.40 | 0 | 0 | 0 | |
| 08/09/2025 |
25.50
|
1,200 | 25.10 | 25.50 | 25.10 | 0 | 0 | 0 | |
| 05/09/2025 |
25
|
11,100 | 25 | 25.10 | 25 | 0 | 0 | 0 | |
| 04/09/2025 |
25
|
39,100 | 25.10 | 25.10 | 25 | 0 | 0 | 0 | |
| 03/09/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 29/08/2025 |
25.50
|
8,600 | 25.60 | 25.60 | 25 | 0 | 0 | 0 | |
| 28/08/2025 |
26.90
|
4,800 | 25.40 | 26.90 | 25.10 | 0 | 0 | 0 | |
| 27/08/2025 |
25.30
|
10,100 | 25.70 | 25.70 | 25.30 | 0 | 0 | 0 | |
| 26/08/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 25/08/2025 |
25.70
|
10,800 | 26 | 26 | 25.50 | 0 | 0 | 0 | |
| 22/08/2025 |
26
|
3,400 | 26.80 | 26.80 | 26 | 0 | 0 | 0 | |
| 21/08/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 20/08/2025 |
26.80
|
200 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 19/08/2025 |
26.80
|
14,600 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 18/08/2025 |
26.60
|
100 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 15/08/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 14/08/2025 |
27
|
2,100 | 26.50 | 27 | 26.10 | 0 | 0 | 0 | |
| 13/08/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 12/08/2025 |
26.40
|
600 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 11/08/2025 |
26
|
4,700 | 27.60 | 27.60 | 26 | 0 | 0 | 0 | |
| 08/08/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 07/08/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 06/08/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 05/08/2025 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 04/08/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 01/08/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 31/07/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 30/07/2025 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 29/07/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 28/07/2025 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 25/07/2025 |
30.10
|
0 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 24/07/2025 |
30.10
|
200 | 30.10 | 30.10 | 30.10 | 0 | 0 | 0 | |
| 23/07/2025 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 22/07/2025 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 21/07/2025 |
30.50
|
1,900 | 30.10 | 30.50 | 30.10 | 0 | 0 | 0 | |
| 18/07/2025 |
30.50
|
1,500 | 30.10 | 30.50 | 30.10 | 0 | 0 | 0 | |
| 17/07/2025 |
30.40
|
0 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 16/07/2025 |
30.50
|
1,500 | 30.10 | 30.50 | 30.10 | 0 | 0 | 0 | |
| 15/07/2025 |
30.50
|
2,200 | 29.50 | 30.50 | 29.50 | 0 | 0 | 0 | |
| 14/07/2025 |
29
|
1,200 | 30 | 30 | 29 | 0 | 0 | 0 | |
| 11/07/2025 |
26.70
|
0 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 10/07/2025 |
27
|
300 | 26.60 | 27 | 26.60 | 0 | 0 | 0 | |
| 09/07/2025 |
27
|
300 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 08/07/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 07/07/2025 |
26.80
|
500 | 27 | 27 | 26.80 | 300 | 0 | 0.0 | |
| 04/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 03/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 02/07/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 100 | -0.0 | |
| 01/07/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 30/06/2025 |
26.80
|
200 | 26.80 | 26.80 | 26.80 | 200 | 0 | 0.0 | |
| 27/06/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 26/06/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 25/06/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 24/06/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 23/06/2025 |
26.80
|
200 | 26.80 | 26.80 | 26.80 | 200 | 0 | 0.0 | |
| 20/06/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 19/06/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 18/06/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 17/06/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 16/06/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 13/06/2025 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 100 | 0 | |
| 12/06/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 11/06/2025 |
27
|
900 | 26.80 | 27 | 26.80 | 800 | 0 | 0 | |
| 10/06/2025 |
27
|
4,100 | 27 | 27 | 27 | 1,700 | 0 | 0 | |
| 09/06/2025 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 06/06/2025 |
27.10
|
200 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 05/06/2025 |
26.60
|
500 | 28.50 | 28.50 | 26.60 | 0 | 0 | 0 | |
| 04/06/2025 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 100 | -0.0 | |
| 03/06/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 02/06/2025 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 30/05/2025 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 29/05/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 29/05/2025 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 28/05/2025 |
28.50
|
1,000 | 27.10 | 28.50 | 27.10 | 0 | 0 | 0 | |
| 27/05/2025 |
30.84
|
800 | 30.37 | 30.84 | 30.37 | 0 | 0 | 0 | |