| 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) |
-3.10 | -5.93% | 40,800 | 0 | 0 |
47.60
52.30
49.20
|
|
2 tháng
(2025-11-28) |
-4.30 | -8.04% | 80,300 | 0 | 0 |
47.60
53.50
49.20
|
|
3 tháng
(2025-10-29) |
-0.80 | -1.60% | 112,600 | 0 | 0 |
47.60
53.50
49.20
|
|
6 tháng
(2025-07-31) |
20.20 | 69.66% | 711,800 | -900 | -0.0 |
28
53.80
49.20
|
|
12 tháng
(2025-02-03) |
24.64 | 100.32% | 870,100 | -6,100 | -0.2 |
22.80
53.80
49.20
|
|
24 tháng
(2024-02-07) |
21.03 | 74.66% | 1,476,800 | -7,000 | -0.2 |
22.80
53.80
49.20
|
|
36 tháng
(2023-02-13) |
29.14 | 145.25% | 3,216,200 | -8,000 | -0.1 |
16.49
53.80
49.20
|
|
60 tháng
(2021-02-22) |
31.50 | 177.90% | 12,405,000 | -3,323 | -0.0 |
14.08
53.80
49.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
35
|
26,200 | 36.50 | 39.50 | 35 | 0 | 900 | -0.0 | |
| 04/09/2025 |
37.50
|
1,000 | 36.55 | 38.30 | 36.55 | 0 | 0 | 0 | |
| 03/09/2025 |
36.30
|
1,700 | 36.30 | 36.30 | 36 | 0 | 0 | 0 | |
| 29/08/2025 |
34.20
|
4,200 | 33 | 34.20 | 33 | 0 | 0 | 0 | |
| 28/08/2025 |
32
|
2,300 | 31.90 | 32 | 31.90 | 0 | 0 | 0 | |
| 27/08/2025 |
31.55
|
8,300 | 31 | 31.55 | 31 | 0 | 0 | 0 | |
| 26/08/2025 |
31
|
3,000 | 31 | 31 | 31 | 0 | 0 | 0 | |
| 25/08/2025 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 22/08/2025 |
31
|
12,100 | 29 | 31.05 | 29 | 0 | 0 | 0 | |
| 21/08/2025 |
29.40
|
3,500 | 29.10 | 29.40 | 29 | 0 | 0 | 0 | |
| 20/08/2025 |
29.40
|
100 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 19/08/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 18/08/2025 |
28
|
1,300 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 15/08/2025 |
28
|
600 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 14/08/2025 |
29.95
|
0 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 | |
| 13/08/2025 |
29.95
|
0 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 | |
| 12/08/2025 |
29.95
|
0 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 | |
| 11/08/2025 |
29.95
|
0 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 | |
| 08/08/2025 |
29.95
|
800 | 30 | 30 | 28 | 0 | 0 | 0 | |
| 07/08/2025 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 06/08/2025 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 05/08/2025 |
28.30
|
16,300 | 28.50 | 28.50 | 28.30 | 0 | 0 | 0 | |
| 04/08/2025 |
29
|
1,000 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 01/08/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 31/07/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 30/07/2025 |
29
|
2,300 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 29/07/2025 |
28.20
|
12,800 | 27.50 | 28.20 | 27.50 | 0 | 0 | 0 | |
| 28/07/2025 |
27
|
900 | 26.95 | 27 | 26.80 | 0 | 0 | 0 | |
| 25/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 24/07/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 23/07/2025 |
27
|
5,900 | 26.85 | 27 | 26.85 | 0 | 0 | 0 | |
| 22/07/2025 |
26.55
|
1,500 | 25.20 | 26.55 | 25 | 0 | 0 | 0 | |
| 21/07/2025 |
25.50
|
2,900 | 25.80 | 25.80 | 25.50 | 0 | 0 | 0 | |
| 18/07/2025 |
25.85
|
200 | 26.55 | 26.55 | 25.85 | 0 | 0 | 0 | |
| 17/07/2025 |
26
|
1,300 | 26.20 | 26.25 | 26 | 0 | 0 | 0 | |
| 16/07/2025 |
26.30
|
600 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 15/07/2025 |
27
|
500 | 26.90 | 27 | 26.90 | 0 | 0 | 0 | |
| 14/07/2025 |
26.30
|
2,200 | 26.35 | 26.35 | 26.25 | 0 | 0 | 0 | |
| 11/07/2025 |
26.25
|
200 | 26.35 | 26.35 | 26.25 | 0 | 0 | 0 | |
| 10/07/2025 |
26.15
|
100 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 09/07/2025 |
26.75
|
800 | 26.35 | 26.80 | 26.35 | 0 | 0 | 0 | |
| 08/07/2025 |
26
|
3,100 | 26.90 | 27.10 | 26 | 0 | 0 | 0 | |
| 07/07/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 04/07/2025 |
25.40
|
1,200 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 | |
| 03/07/2025 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 02/07/2025 |
25.10
|
2,300 | 26 | 26 | 24.45 | 0 | 0 | 0 | |
| 01/07/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 30/06/2025 |
26
|
2,500 | 26.10 | 26.30 | 26 | 0 | 0 | 0 | |
| 27/06/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 26/06/2025 |
25.50
|
1,000 | 25.55 | 25.55 | 25.50 | 0 | 0 | 0 | |
| 25/06/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 24/06/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 23/06/2025 |
25
|
900 | 25.20 | 25.20 | 25 | 0 | 0 | 0 | |
| 20/06/2025 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 19/06/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 18/06/2025 |
25
|
1,400 | 25 | 25 | 25 | 0 | 400 | -0.0 | |
| 17/06/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 16/06/2025 |
26
|
200 | 26.05 | 26.05 | 26 | 0 | 0 | 0 | |
| 13/06/2025 |
26.05
|
300 | 26 | 26.05 | 26 | 0 | 0 | 0 | |
| 12/06/2025 |
27.90
|
700 | 28 | 28 | 27.90 | 0 | 0 | 0 | |
| 11/06/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 10/06/2025 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 09/06/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 09/06/2025 |
27.90
|
700 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 06/06/2025 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 05/06/2025 |
27.30
|
2,600 | 26.96 | 27.40 | 26.96 | 0 | 0 | 0 | |
| 04/06/2025 |
26.96
|
800 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 03/06/2025 |
26.96
|
200 | 26.91 | 26.96 | 26.91 | 0 | 0 | 0 | |
| 02/06/2025 |
26.91
|
8,900 | 26.91 | 27.25 | 26.91 | 0 | 0 | 0 | |
| 30/05/2025 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 29/05/2025 |
25.69
|
300 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 28/05/2025 |
25.64
|
100 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 27/05/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 26/05/2025 |
25.44
|
300 | 24.36 | 25.93 | 24.36 | 0 | 0 | 0 | |
| 23/05/2025 |
24.36
|
500 | 24.17 | 24.36 | 24.17 | 0 | 0 | 0 | |
| 22/05/2025 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
| 21/05/2025 |
24.46
|
300 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 20/05/2025 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 19/05/2025 |
24.27
|
200 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 16/05/2025 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 15/05/2025 |
26.03
|
100 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 14/05/2025 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 13/05/2025 |
26.03
|
4,800 | 24.71 | 26.08 | 24.71 | 0 | 0 | 0 | |
| 12/05/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 09/05/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 08/05/2025 |
24.41
|
600 | 24.95 | 24.95 | 24.41 | 0 | 0 | 0 | |
| 07/05/2025 |
24.56
|
300 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 06/05/2025 |
24.56
|
300 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 05/05/2025 |
24.46
|
2,000 | 25.44 | 25.44 | 24.46 | 0 | 0 | 0 | |
| 29/04/2025 |
25.25
|
2,300 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 28/04/2025 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 25/04/2025 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 24/04/2025 |
24.46
|
0 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 23/04/2025 |
24.46
|
100 | 24.46 | 24.46 | 24.46 | 0 | 0 | 0 | |
| 22/04/2025 |
24.95
|
0 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 21/04/2025 |
24.95
|
100 | 24.95 | 24.95 | 24.95 | 0 | 0 | 0 | |
| 18/04/2025 |
23.58
|
700 | 24.76 | 24.76 | 23.58 | 0 | 0 | 0 | |
| 17/04/2025 |
23.48
|
0 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 16/04/2025 |
23.48
|
200 | 23.48 | 23.48 | 23.48 | 0 | 0 | 0 | |
| 15/04/2025 |
23.83
|
500 | 25.34 | 25.34 | 23.83 | 0 | 0 | 0 | |
| 14/04/2025 |
25.39
|
1,700 | 24.27 | 25.39 | 23.97 | 0 | 0 | 0 | |