| 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) |
1.60 | 6.43% | 113,800 | -23,800 | -0.6 |
23.80
27.50
27
|
|
2 tháng
(2025-11-28) |
1.97 | 8.01% | 156,600 | -25,400 | -0.7 |
23.80
27.50
27
|
|
3 tháng
(2025-10-29) |
1.77 | 7.17% | 166,700 | -25,700 | -0.7 |
23.80
27.50
27
|
|
6 tháng
(2025-07-31) |
1.45 | 5.79% | 426,800 | -259,500 | -6.8 |
23.80
27.50
27
|
|
12 tháng
(2025-02-03) |
-0.92 | -3.34% | 1,046,000 | -327,150 | -8.7 |
21.47
28.27
27
|
|
24 tháng
(2024-02-07) |
0.33 | 1.26% | 2,686,000 | -50,359 | 1.4 |
21.47
30.75
27
|
|
36 tháng
(2023-02-13) |
-0.23 | -0.86% | 4,444,200 | 111,091 | 5.5 |
21.47
30.75
27
|
|
60 tháng
(2021-02-22) |
9.67 | 57.47% | 11,445,400 | -4,764 | -9.9 |
15.15
37.80
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
25.26
|
800 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 04/09/2025 |
25.26
|
1,500 | 25.26 | 25.26 | 25.16 | 0 | 0 | 0 | |
| 03/09/2025 |
25.30
|
4,000 | 25.40 | 25.50 | 25.11 | 0 | 100 | -0.0 | |
| 29/08/2025 |
25.40
|
4,400 | 25.11 | 25.40 | 25.11 | 0 | 0 | 0 | |
| 28/08/2025 |
25.02
|
4,200 | 25.02 | 25.50 | 25.02 | 0 | 0 | 0 | |
| 27/08/2025 |
25.59
|
200 | 25.02 | 25.59 | 25.02 | 0 | 0 | 0 | |
| 26/08/2025 |
25.02
|
2,900 | 25.50 | 25.83 | 25.02 | 0 | 0 | 0 | |
| 25/08/2025 |
25.88
|
13,300 | 24.63 | 25.88 | 23.57 | 500 | 12,900 | -0.3 | |
| 22/08/2025 |
24.92
|
14,000 | 25.11 | 25.11 | 24.92 | 100 | 0 | 0.0 | |
| 21/08/2025 |
25.11
|
2,000 | 25.02 | 25.16 | 25.02 | 0 | 100 | -0.0 | |
| 20/08/2025 |
25.30
|
1,900 | 25.78 | 25.78 | 25.30 | 0 | 0 | 0 | |
| 19/08/2025 |
25.78
|
4,300 | 25.88 | 25.88 | 25.02 | 0 | 200,000 | -5.2 | |
| 18/08/2025 |
25.88
|
5,800 | 26.27 | 26.27 | 25.88 | 0 | 0 | 0 | |
| 15/08/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 15/08/2025 |
25.26
|
4,700 | 25.98 | 25.98 | 25.26 | 0 | 300 | -0.0 | |
| 14/08/2025 |
25.98
|
4,200 | 25.98 | 25.98 | 24.82 | 400 | 0 | 0.0 | |
| 13/08/2025 |
25.98
|
7,000 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 12/08/2025 |
25.98
|
27,500 | 25.51 | 26.26 | 25.42 | 300 | 0 | 0.0 | |
| 11/08/2025 |
25.51
|
19,300 | 25.61 | 25.93 | 25.05 | 0 | 0 | 0 | |
| 08/08/2025 |
25.61
|
8,400 | 26.07 | 26.07 | 25.61 | 0 | 0 | 0 | |
| 07/08/2025 |
25.61
|
1,400 | 24.96 | 25.88 | 24.96 | 0 | 100 | -0.0 | |
| 06/08/2025 |
24.86
|
2,000 | 25.05 | 26.49 | 24.86 | 0 | 0 | 0 | |
| 05/08/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 04/08/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 01/08/2025 |
24.77
|
2,900 | 25.00 | 25.00 | 24.77 | 0 | 0 | 0 | |
| 31/07/2025 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 30/07/2025 |
24.63
|
5,100 | 24.68 | 24.68 | 24.45 | 0 | 0 | 0 | |
| 29/07/2025 |
24.68
|
4,800 | 25.05 | 25.05 | 24.68 | 0 | 0 | 0 | |
| 28/07/2025 |
24.96
|
2,800 | 25.05 | 25.05 | 24.96 | 0 | 0 | 0 | |
| 25/07/2025 |
25.00
|
400 | 24.82 | 25.05 | 24.82 | 0 | 0 | 0 | |
| 24/07/2025 |
24.96
|
4,100 | 25.14 | 25.14 | 24.96 | 0 | 3,000 | -0.1 | |
| 23/07/2025 |
25.05
|
2,000 | 25.05 | 25.33 | 25.05 | 0 | 0 | 0 | |
| 22/07/2025 |
25.05
|
16,200 | 24.96 | 25.14 | 24.86 | 0 | 0 | 0 | |
| 21/07/2025 |
24.86
|
1,000 | 25.05 | 25.14 | 24.86 | 0 | 0 | 0 | |
| 18/07/2025 |
24.86
|
13,800 | 24.40 | 25.70 | 24.40 | 0 | 13,400 | -0.4 | |
| 17/07/2025 |
25.23
|
800 | 25.70 | 25.70 | 25.23 | 0 | 0 | 0 | |
| 16/07/2025 |
25.23
|
1,000 | 25.33 | 25.33 | 25.23 | 100 | 0 | 0.0 | |
| 15/07/2025 |
25.33
|
1,400 | 24.68 | 25.33 | 24.68 | 0 | 0 | 0 | |
| 14/07/2025 |
25.42
|
300 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
| 11/07/2025 |
25.61
|
600 | 26.26 | 26.44 | 25.61 | 0 | 0 | 0 | |
| 10/07/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 09/07/2025 |
25.51
|
3,100 | 25.61 | 25.61 | 25.51 | 0 | 1,000 | 0 | |
| 08/07/2025 |
25.61
|
4,000 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 07/07/2025 |
25.61
|
100 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 04/07/2025 |
27.00
|
1,500 | 25.98 | 27.00 | 25.98 | 0 | 0 | 0 | |
| 03/07/2025 |
25.61
|
14,000 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 02/07/2025 |
25.61
|
100 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 01/07/2025 |
25.70
|
1,400 | 25.88 | 26.44 | 25.70 | 300 | 0 | 0.0 | |
| 30/06/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 27/06/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 26/06/2025 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 100 | 0 | 0.0 | |
| 25/06/2025 |
25.79
|
100 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 24/06/2025 |
25.70
|
1,500 | 25.70 | 25.70 | 25.70 | 1,000 | 200 | 0.0 | |
| 23/06/2025 |
24.12
|
6,300 | 25.05 | 25.05 | 24.12 | 0 | 6,000 | -0.2 | |
| 20/06/2025 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 19/06/2025 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 18/06/2025 |
25.05
|
2,300 | 25.23 | 25.23 | 25.05 | 1,700 | 0 | 0.0 | |
| 17/06/2025 |
25.14
|
1,200 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 16/06/2025 |
25.61
|
400 | 25.79 | 25.79 | 25.61 | 0 | 0 | 0 | |
| 13/06/2025 |
25.61
|
3,400 | 25.79 | 25.79 | 25.61 | 0 | 0 | 0 | |
| 12/06/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 11/06/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 10/06/2025 |
25.88
|
300 | 26.30 | 26.30 | 25.88 | 0 | 0 | 0 | |
| 09/06/2025 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 06/06/2025 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 05/06/2025 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 04/06/2025 |
26.44
|
1,300 | 26.16 | 26.44 | 26.16 | 0 | 0 | 0 | |
| 03/06/2025 |
25.98
|
5,300 | 25.98 | 26.26 | 25.98 | 0 | 0 | 0 | |
| 02/06/2025 |
25.98
|
300 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 30/05/2025 |
25.98
|
3,000 | 25.98 | 25.98 | 25.98 | 0 | 100 | -0.0 | |
| 29/05/2025 |
26.26
|
2,000 | 26.44 | 26.44 | 26.26 | 1,900 | 0 | 0.1 | |
| 28/05/2025 |
26.07
|
100 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 27/05/2025 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 26/05/2025 |
25.98
|
3,400 | 24.68 | 25.98 | 24.68 | 0 | 1,800 | -0.1 | |
| 23/05/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 22/05/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/05/2025 |
25.70
|
800 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 21/05/2025 |
24.96
|
12,100 | 24.96 | 24.96 | 24.96 | 0 | 12,100 | -0.3 | |
| 20/05/2025 |
25.49
|
13,400 | 25.23 | 25.49 | 25.05 | 0 | 0 | 0 | |
| 19/05/2025 |
25.14
|
600 | 24.96 | 25.14 | 24.96 | 0 | 0 | 0 | |
| 16/05/2025 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 15/05/2025 |
24.96
|
500 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 14/05/2025 |
25.05
|
900 | 25.05 | 25.49 | 25.05 | 200 | 0 | 0 | |
| 13/05/2025 |
24.69
|
5,300 | 25.05 | 25.05 | 24.69 | 0 | 0 | 0 | |
| 12/05/2025 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 09/05/2025 |
24.69
|
800 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 08/05/2025 |
24.78
|
500 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
| 07/05/2025 |
24.60
|
2,800 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 06/05/2025 |
24.60
|
600 | 25.05 | 25.05 | 24.60 | 0 | 100 | 0 | |
| 05/05/2025 |
25.05
|
6,600 | 24.42 | 25.05 | 24.42 | 400 | 400 | 0 | |
| 29/04/2025 |
24.51
|
5,200 | 24.15 | 24.60 | 24.15 | 0 | 0 | 0 | |
| 28/04/2025 |
24.15
|
4,900 | 24.20 | 24.20 | 24.15 | 4,800 | 0 | 0.1 | |
| 25/04/2025 |
24.15
|
9,000 | 25.05 | 25.58 | 24.15 | 0 | 0 | 0 | |
| 24/04/2025 |
24.15
|
15,600 | 24.46 | 24.46 | 24.11 | 0 | 0 | 0 | |
| 23/04/2025 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 22/04/2025 |
23.79
|
13,100 | 24.11 | 24.15 | 23.70 | 0 | 0 | 0 | |
| 21/04/2025 |
23.70
|
1,500 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 18/04/2025 |
23.70
|
6,100 | 23.75 | 23.75 | 23.70 | 0 | 5,000 | -0.1 | |
| 17/04/2025 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 16/04/2025 |
23.70
|
400 | 23.75 | 23.75 | 23.70 | 0 | 0 | 0 | |
| 15/04/2025 |
23.70
|
4,000 | 23.75 | 24.15 | 23.70 | 0 | 0 | 0 | |
| 14/04/2025 |
24.15
|
900 | 24.11 | 24.24 | 24.11 | 0 | 0 | 0 | |