| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.50 | 5.45% | 46,700 | -6,100 | 0 |
25.90
29
29
|
|
2 tháng
(2026-03-02) |
-0.50 | -1.69% | 122,400 | 7,200 | 0.3 |
25.90
29.50
29
|
|
3 tháng
(2026-01-29) |
2 | 7.41% | 253,000 | 7,700 | 0.4 |
25.90
29.50
29
|
|
6 tháng
(2025-10-31) |
3.84 | 15.26% | 433,700 | -28,100 | -0.6 |
23.80
29.50
29
|
|
12 tháng
(2025-05-05) |
3.95 | 15.79% | 849,100 | -294,300 | -7.5 |
23.80
29.50
29
|
|
24 tháng
(2024-05-09) |
0.62 | 2.19% | 2,175,400 | -295,550 | -7.2 |
21.47
30.38
29
|
|
36 tháng
(2023-05-15) |
1.11 | 3.99% | 4,109,800 | 91,241 | 6.3 |
21.47
30.75
29
|
|
60 tháng
(2021-05-25) |
13.52 | 87.31% | 10,416,200 | 7,436 | -9.3 |
15.15
37.80
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2025 |
24.82
|
2,100 | 25.50 | 25.50 | 24.82 | 0 | 0 | 0 | |
| 28/11/2025 |
24.53
|
2,000 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 27/11/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 26/11/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 25/11/2025 |
24.53
|
200 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 24/11/2025 |
25.02
|
800 | 24.53 | 25.06 | 24.15 | 100 | 0 | 0.0 | |
| 21/11/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 20/11/2025 |
24.92
|
300 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 19/11/2025 |
24.63
|
800 | 25.21 | 25.21 | 24.63 | 0 | 0 | 0 | |
| 18/11/2025 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 17/11/2025 |
25.11
|
1,100 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 14/11/2025 |
24.92
|
300 | 24.73 | 24.92 | 24.73 | 0 | 0 | 0 | |
| 13/11/2025 |
24.92
|
600 | 24.73 | 25.02 | 24.73 | 0 | 0 | 0 | |
| 12/11/2025 |
24.92
|
400 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 11/11/2025 |
24.92
|
2,600 | 24.82 | 24.92 | 24.58 | 0 | 400 | -0.0 | |
| 10/11/2025 |
25.02
|
200 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 07/11/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 06/11/2025 |
24.73
|
100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 05/11/2025 |
24.63
|
1,000 | 24.53 | 24.63 | 24.53 | 0 | 0 | 0 | |
| 04/11/2025 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 03/11/2025 |
25.11
|
400 | 25.16 | 25.16 | 25.11 | 0 | 0 | 0 | |
| 31/10/2025 |
25.16
|
800 | 24.73 | 25.16 | 24.73 | 0 | 0 | 0 | |
| 30/10/2025 |
24.73
|
500 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 29/10/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 28/10/2025 |
24.73
|
8,900 | 24.82 | 24.82 | 24.73 | 8,600 | 0 | 0.2 | |
| 27/10/2025 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 24/10/2025 |
25.02
|
400 | 24.58 | 25.02 | 24.58 | 0 | 0 | 0 | |
| 23/10/2025 |
24.15
|
12,300 | 24.73 | 24.73 | 24.15 | 0 | 12,000 | -0.3 | |
| 22/10/2025 |
24.53
|
6,100 | 24.92 | 24.92 | 24.53 | 0 | 0 | 0 | |
| 21/10/2025 |
24.92
|
6,100 | 24.68 | 25.11 | 24.68 | 0 | 200 | -0.0 | |
| 20/10/2025 |
24.63
|
1,000 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 17/10/2025 |
24.63
|
700 | 24.73 | 24.73 | 24.63 | 0 | 0 | 0 | |
| 16/10/2025 |
24.73
|
200 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 15/10/2025 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 14/10/2025 |
25.02
|
600 | 24.63 | 25.02 | 24.63 | 0 | 200 | -0.0 | |
| 13/10/2025 |
24.82
|
2,200 | 25.02 | 25.02 | 24.82 | 0 | 0 | 0 | |
| 10/10/2025 |
25.21
|
800 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 09/10/2025 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 08/10/2025 |
25.21
|
100 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 07/10/2025 |
25.02
|
800 | 24.63 | 25.02 | 24.63 | 0 | 0 | 0 | |
| 06/10/2025 |
24.53
|
2,100 | 24.63 | 24.63 | 24.53 | 0 | 0 | 0 | |
| 03/10/2025 |
24.58
|
700 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 02/10/2025 |
24.58
|
700 | 24.58 | 24.58 | 24.53 | 0 | 0 | 0 | |
| 01/10/2025 |
24.63
|
2,900 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 30/09/2025 |
24.53
|
400 | 24.82 | 24.82 | 24.53 | 0 | 0 | 0 | |
| 29/09/2025 |
24.92
|
2,600 | 25.02 | 25.02 | 24.92 | 500 | 1,300 | -0.0 | |
| 26/09/2025 |
24.92
|
1,000 | 24.92 | 24.92 | 24.82 | 0 | 0 | 0 | |
| 25/09/2025 |
24.92
|
2,800 | 25.02 | 25.02 | 24.87 | 0 | 1,500 | -0.0 | |
| 24/09/2025 |
24.92
|
1,400 | 24.92 | 24.92 | 24.87 | 0 | 0 | 0 | |
| 23/09/2025 |
25.02
|
5,200 | 24.92 | 25.02 | 24.87 | 0 | 500 | -0.0 | |
| 22/09/2025 |
24.92
|
1,100 | 25.02 | 25.02 | 24.92 | 0 | 400 | -0.0 | |
| 19/09/2025 |
25.02
|
4,100 | 25.02 | 25.02 | 24.92 | 0 | 0 | 0 | |
| 18/09/2025 |
25.02
|
13,500 | 25.02 | 25.02 | 24.92 | 10,000 | 12,700 | -0.1 | |
| 17/09/2025 |
25.02
|
13,700 | 25.02 | 25.35 | 24.92 | 0 | 10,500 | -0.3 | |
| 16/09/2025 |
25.02
|
2,700 | 25.11 | 25.26 | 25.02 | 0 | 2,600 | -0.1 | |
| 15/09/2025 |
25.26
|
5,200 | 25.11 | 25.78 | 25.11 | 500 | 0 | 0.0 | |
| 12/09/2025 |
25.02
|
2,700 | 25.02 | 25.21 | 25.02 | 0 | 0 | 0 | |
| 11/09/2025 |
25.02
|
4,200 | 25.40 | 25.40 | 25.02 | 1,200 | 300 | 0.0 | |
| 10/09/2025 |
25.06
|
5,200 | 25.21 | 25.35 | 24.92 | 200 | 400 | -0.0 | |
| 09/09/2025 |
25.40
|
8,100 | 25.02 | 25.40 | 24.82 | 0 | 0 | 0 | |
| 08/09/2025 |
25.02
|
2,700 | 25.26 | 25.26 | 25.02 | 0 | 0 | 0 | |
| 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 | |