| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.20 | -0.82% | 41,000 | 0 | 0 |
23.90
24.90
24.20
|
|
2 tháng
(2025-10-06) |
-0.70 | -2.81% | 91,400 | 0 | 0 |
23.90
24.90
24.20
|
|
3 tháng
(2025-09-05) |
-0.80 | -3.20% | 138,100 | 0 | 0 |
23.90
27
24.20
|
|
6 tháng
(2025-06-09) |
-2.20 | -8.33% | 381,700 | 100 | 0.0 |
23.90
27
24.20
|
|
12 tháng
(2024-12-09) |
-1.14 | -4.50% | 1,099,658 | 100 | 0.0 |
23.90
28.90
24.20
|
|
24 tháng
(2023-12-15) |
-0.61 | -2.44% | 2,386,489 | 2,200 | 0.1 |
22.38
28.90
24.20
|
|
36 tháng
(2022-12-20) |
4.33 | 21.81% | 4,226,765 | -52,000 | -1.2 |
17.66
28.90
24.20
|
|
60 tháng
(2020-12-30) |
9.50 | 64.59% | 17,442,741 | -210,100 | -7.0 |
14.42
28.90
24.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
26
|
600 | 26.10 | 26.10 | 26 | 0 | 0 | 0 | |
| 14/07/2025 |
26
|
5,700 | 26.10 | 26.10 | 26 | 0 | 0 | 0 | |
| 11/07/2025 |
25.80
|
3,400 | 25.90 | 25.90 | 25.80 | 0 | 0 | 0 | |
| 10/07/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 09/07/2025 |
26
|
2,800 | 25.90 | 26 | 25.80 | 0 | 0 | 0 | |
| 08/07/2025 |
26.40
|
200 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 07/07/2025 |
26
|
2,200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 04/07/2025 |
26.80
|
900 | 25.80 | 26.80 | 25.80 | 0 | 0 | 0 | |
| 03/07/2025 |
25.80
|
3,200 | 26 | 26.30 | 25.80 | 0 | 0 | 0 | |
| 02/07/2025 |
26.20
|
28,100 | 26 | 26.20 | 26 | 0 | 0 | 0 | |
| 01/07/2025 |
26.20
|
2,400 | 26.40 | 26.40 | 26.20 | 0 | 0 | 0 | |
| 30/06/2025 |
25.90
|
1,600 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 27/06/2025 |
26.20
|
500 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 26/06/2025 |
26
|
3,200 | 26.10 | 26.10 | 26 | 0 | 0 | 0 | |
| 25/06/2025 |
26
|
500 | 26 | 26 | 26 | 100 | 0 | 0.0 | |
| 24/06/2025 |
26
|
1,000 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 23/06/2025 |
26
|
10,200 | 25.90 | 26 | 25.90 | 0 | 0 | 0 | |
| 20/06/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 19/06/2025 |
26
|
22,300 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 18/06/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 17/06/2025 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 16/06/2025 |
26
|
3,300 | 26.10 | 26.10 | 26 | 0 | 0 | 0 | |
| 13/06/2025 |
26.20
|
1,800 | 26.10 | 26.20 | 26.10 | 0 | 0 | 0 | |
| 12/06/2025 |
26.10
|
200 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 11/06/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 10/06/2025 |
26.10
|
1,700 | 26.40 | 26.40 | 26 | 0 | 0 | 0 | |
| 09/06/2025 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 06/06/2025 |
26.40
|
400 | 26.40 | 26.40 | 26.30 | 0 | 0 | 0 | |
| 05/06/2025 |
26.80
|
2,700 | 28.50 | 28.50 | 26.80 | 0 | 0 | 0 | |
| 04/06/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 03/06/2025 |
26
|
1,100 | 26.30 | 26.30 | 26 | 0 | 0 | 0 | |
| 02/06/2025 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 30/05/2025 |
26
|
400 | 29.80 | 29.80 | 26 | 0 | 0 | 0 | |
| 29/05/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 28/05/2025 |
26.20
|
300 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 27/05/2025 |
26
|
6,000 | 26 | 26 | 25.70 | 0 | 0 | 0 | |
| 26/05/2025 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 23/05/2025 |
27.90
|
300 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 22/05/2025 |
26
|
15,500 | 26.40 | 26.40 | 26 | 0 | 0 | 0 | |
| 21/05/2025: Cổ tức tiền mặt tỉ lệ: 11.59% | |||||||||
| 21/05/2025 |
26.80
|
5,700 | 26.70 | 26.80 | 25.40 | 0 | 0 | 0 | |
| 20/05/2025 |
25.34
|
2,200 | 25.34 | 25.72 | 25.25 | 0 | 0 | 0 | |
| 19/05/2025 |
25.34
|
2,800 | 25.34 | 25.34 | 25.25 | 0 | 0 | 0 | |
| 16/05/2025 |
25.34
|
6,400 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 15/05/2025 |
25.25
|
28,600 | 25.34 | 25.34 | 25.25 | 0 | 0 | 0 | |
| 14/05/2025 |
25.34
|
16,900 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 13/05/2025 |
25.34
|
3,000 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 12/05/2025 |
25.34
|
7,000 | 25.72 | 25.72 | 25.05 | 0 | 0 | 0 | |
| 09/05/2025 |
25.34
|
700 | 24.86 | 25.34 | 24.86 | 0 | 0 | 0 | |
| 08/05/2025 |
25.05
|
300 | 25.34 | 25.34 | 25.05 | 0 | 0 | 0 | |
| 07/05/2025 |
25.05
|
800 | 25.72 | 25.72 | 25.05 | 0 | 0 | 0 | |
| 06/05/2025 |
25.15
|
10,700 | 25.05 | 25.15 | 24.96 | 0 | 0 | 0 | |
| 05/05/2025 |
25.05
|
5,100 | 25.72 | 25.72 | 25.05 | 0 | 0 | 0 | |
| 29/04/2025 |
24.96
|
7,300 | 24.77 | 24.96 | 24.77 | 0 | 0 | 0 | |
| 28/04/2025 |
24.86
|
3,400 | 24.67 | 24.86 | 24.67 | 0 | 0 | 0 | |
| 25/04/2025 |
24.86
|
600 | 25.34 | 25.34 | 24.86 | 0 | 0 | 0 | |
| 24/04/2025 |
25.34
|
2,100 | 24.67 | 25.34 | 24.67 | 0 | 0 | 0 | |
| 23/04/2025 |
25.72
|
300 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
| 22/04/2025 |
24.67
|
9,200 | 25.34 | 25.34 | 24.38 | 0 | 0 | 0 | |
| 21/04/2025 |
24.67
|
15,100 | 24.67 | 24.86 | 24.67 | 0 | 0 | 0 | |
| 18/04/2025 |
24.96
|
11,000 | 24.86 | 24.96 | 24.48 | 0 | 0 | 0 | |
| 17/04/2025 |
25.25
|
200 | 25.34 | 25.34 | 25.25 | 0 | 0 | 0 | |
| 16/04/2025 |
25.34
|
44,400 | 25.15 | 25.82 | 25.15 | 0 | 0 | 0 | |
| 15/04/2025 |
25.15
|
6,300 | 25.05 | 25.15 | 25.05 | 0 | 0 | 0 | |
| 14/04/2025 |
25.05
|
400 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 11/04/2025 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 10/04/2025 |
25.34
|
200 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 09/04/2025 |
25.34
|
10,500 | 24.86 | 25.34 | 24.86 | 0 | 0 | 0 | |
| 08/04/2025 |
25.15
|
7,700 | 25.15 | 25.15 | 24.86 | 0 | 0 | 0 | |
| 04/04/2025 |
25.25
|
17,100 | 25.25 | 25.25 | 24.48 | 0 | 0 | 0 | |
| 03/04/2025 |
24.96
|
4,700 | 25.25 | 25.34 | 24.86 | 0 | 0 | 0 | |
| 02/04/2025 |
25.34
|
1,100 | 25.72 | 25.72 | 25.34 | 0 | 0 | 0 | |
| 01/04/2025 |
25.34
|
1,000 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 31/03/2025 |
25.34
|
17,600 | 25.72 | 25.72 | 25.34 | 0 | 0 | 0 | |
| 28/03/2025 |
25.34
|
800 | 25.63 | 25.63 | 25.34 | 0 | 0 | 0 | |
| 27/03/2025 |
25.34
|
7,600 | 25.34 | 25.34 | 25.25 | 0 | 0 | 0 | |
| 26/03/2025 |
25.34
|
500 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 25/03/2025 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 24/03/2025 |
25.53
|
1,100 | 25.34 | 25.53 | 25.34 | 0 | 0 | 0 | |
| 21/03/2025 |
25.44
|
100 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 20/03/2025 |
25.63
|
800 | 25.63 | 25.63 | 25.05 | 0 | 0 | 0 | |
| 19/03/2025 |
25.05
|
1,600 | 25.15 | 25.63 | 25.05 | 0 | 0 | 0 | |
| 18/03/2025 |
25.63
|
0 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 17/03/2025 |
25.63
|
800 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 14/03/2025 |
25.63
|
200 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 13/03/2025 |
25.34
|
500 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 12/03/2025 |
25.34
|
300 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 11/03/2025 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 10/03/2025 |
25.34
|
1,900 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 07/03/2025 |
25.34
|
1,000 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 06/03/2025 |
25.82
|
500 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 05/03/2025 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 04/03/2025 |
25.34
|
800 | 25.44 | 25.44 | 25.34 | 0 | 0 | 0 | |
| 03/03/2025 |
25.72
|
2,000 | 25.34 | 25.72 | 25.34 | 0 | 0 | 0 | |
| 28/02/2025 |
25.72
|
1,400 | 25.53 | 25.82 | 25.34 | 0 | 0 | 0 | |
| 27/02/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 26/02/2025 |
25.44
|
5,500 | 25.63 | 25.63 | 25.44 | 0 | 0 | 0 | |
| 25/02/2025 |
25.82
|
1,500 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 24/02/2025 |
25.82
|
200 | 25.91 | 25.91 | 25.82 | 0 | 0 | 0 | |
| 21/02/2025 |
25.91
|
11,500 | 26.39 | 26.39 | 25.34 | 0 | 0 | 0 | |
| 20/02/2025 |
25.91
|
53,700 | 25.53 | 25.91 | 25.53 | 0 | 0 | 0 | |