| 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) |
1.75 | 3.83% | 7,815,700 | 1,808,100 | 81.2 |
41.80
49.75
49.75
|
|
2 tháng
(2025-10-06) |
-0.60 | -1.25% | 18,639,100 | 4,399,800 | 206.7 |
41.80
50.30
49.75
|
|
3 tháng
(2025-09-05) |
8 | 20.25% | 36,922,400 | 9,961,500 | 465.2 |
38.45
50.30
49.75
|
|
6 tháng
(2025-06-09) |
24.79 | 109.16% | 67,537,000 | 10,290,500 | 478.1 |
22.33
50.30
49.75
|
|
12 tháng
(2024-12-09) |
29.96 | 170.75% | 82,806,195 | 10,272,501 | 478.0 |
17.54
50.30
49.75
|
|
24 tháng
(2023-12-15) |
38.96 | 455.90% | 93,935,624 | 10,316,201 | 478.8 |
8.54
50.30
49.75
|
|
36 tháng
(2023-11-06) |
38.96 | 455.90% | 93,935,624 | 10,316,201 | 478.8 |
8.54
50.30
49.75
|
|
60 tháng
(2023-11-06) |
38.96 | 455.90% | 93,935,624 | 10,316,201 | 478.8 |
8.54
50.30
49.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
27.30
|
783,400 | 26.50 | 27.50 | 26.50 | 0 | 0 | 0 | |
| 14/07/2025 |
26.50
|
208,300 | 26.50 | 26.60 | 26.30 | 0 | 0 | 0 | |
| 11/07/2025 |
26.20
|
322,700 | 26.20 | 26.90 | 26 | 0 | 0 | 0 | |
| 10/07/2025 |
26.10
|
183,500 | 26.10 | 26.20 | 25.80 | 1,000 | 0 | 0.0 | |
| 09/07/2025 |
26.10
|
163,200 | 26 | 26.50 | 26 | 0 | 0 | 0 | |
| 08/07/2025 |
26.30
|
139,300 | 26.80 | 26.80 | 26 | 0 | 0 | 0 | |
| 07/07/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 07/07/2025 |
26.40
|
198,300 | 27.90 | 28 | 26 | 0 | 300 | -0.0 | |
| 04/07/2025 |
26.40
|
672,000 | 26.02 | 26.49 | 26.02 | 100 | 0 | 0.0 | |
| 03/07/2025 |
26.12
|
349,400 | 25.74 | 26.21 | 25.64 | 0 | 0 | 0 | |
| 02/07/2025 |
25.74
|
207,100 | 26.12 | 26.12 | 25.45 | 0 | 300 | -0.0 | |
| 01/07/2025 |
26.12
|
517,000 | 26.68 | 26.68 | 26.02 | 0 | 0 | 0 | |
| 30/06/2025 |
26.49
|
540,100 | 27.44 | 27.44 | 25.55 | 0 | 0 | 0 | |
| 27/06/2025 |
25.08
|
683,800 | 23.75 | 25.08 | 23.75 | 0 | 0 | 0 | |
| 26/06/2025 |
23.66
|
195,400 | 23.66 | 24.03 | 23.28 | 600 | 0 | 0 | |
| 25/06/2025 |
23.56
|
48,500 | 23.66 | 23.66 | 23.37 | 0 | 0 | 0 | |
| 24/06/2025 |
23.56
|
65,700 | 23.56 | 23.66 | 23.47 | 0 | 0 | 0 | |
| 23/06/2025 |
23.47
|
96,700 | 23.37 | 23.66 | 23.09 | 0 | 0 | 0 | |
| 20/06/2025 |
23.66
|
139,100 | 22.71 | 23.85 | 22.71 | 0 | 0 | 0 | |
| 19/06/2025 |
22.71
|
69,700 | 22.62 | 22.71 | 22.62 | 0 | 500 | 0 | |
| 18/06/2025 |
22.52
|
75,400 | 22.90 | 22.90 | 22.43 | 0 | 0 | 0 | |
| 17/06/2025 |
22.62
|
26,700 | 22.52 | 22.62 | 22.33 | 0 | 0 | 0 | |
| 16/06/2025 |
22.52
|
16,500 | 21.95 | 22.71 | 21.95 | 0 | 0 | 0 | |
| 13/06/2025 |
22.33
|
58,500 | 22.52 | 22.52 | 22.05 | 0 | 0 | 0 | |
| 12/06/2025 |
22.52
|
48,700 | 22.43 | 22.62 | 22.43 | 0 | 0 | 0 | |
| 11/06/2025 |
22.52
|
32,200 | 22.71 | 22.71 | 22.14 | 0 | 0 | 0 | |
| 10/06/2025 |
22.71
|
38,600 | 22.14 | 22.71 | 22.05 | 0 | 0 | 0 | |
| 09/06/2025 |
22.71
|
28,600 | 22.80 | 22.80 | 22.62 | 0 | 0 | 0 | |
| 06/06/2025 |
22.62
|
19,900 | 22.80 | 23.37 | 22.62 | 0 | 0 | 0 | |
| 05/06/2025 |
23.37
|
58,700 | 23.47 | 23.47 | 22.62 | 0 | 500 | -0.0 | |
| 04/06/2025 |
22.90
|
76,500 | 23.37 | 23.37 | 22.90 | 0 | 0 | 0 | |
| 03/06/2025 |
23.37
|
110,500 | 23.66 | 24.03 | 22.99 | 0 | 0 | 0 | |
| 02/06/2025 |
23.56
|
99,600 | 23.75 | 24.13 | 23.47 | 500 | 0 | 0 | |
| 30/05/2025 |
23.28
|
64,900 | 23.66 | 23.66 | 23.28 | 0 | 0 | 0 | |
| 29/05/2025 |
23.56
|
175,600 | 22.90 | 23.75 | 22.90 | 0 | 0 | 0 | |
| 28/05/2025 |
23.66
|
105,700 | 22.99 | 23.66 | 22.99 | 0 | 0 | 0 | |
| 27/05/2025 |
22.99
|
97,400 | 22.71 | 23.18 | 22.71 | 0 | 0 | 0 | |
| 26/05/2025 |
22.71
|
102,100 | 22.24 | 22.71 | 22.05 | 0 | 17,200 | 0 | |
| 23/05/2025 |
22.71
|
344,300 | 21.95 | 22.71 | 21.95 | 0 | 0 | 0 | |
| 22/05/2025 |
21.95
|
37,200 | 21.95 | 22.24 | 21.76 | 0 | 0 | 0 | |
| 21/05/2025 |
22.05
|
56,400 | 22.52 | 22.52 | 21.76 | 0 | 0 | 0 | |
| 20/05/2025 |
22.52
|
52,700 | 22.52 | 22.52 | 21.95 | 0 | 0 | 0 | |
| 19/05/2025 |
22.43
|
56,500 | 22.43 | 22.52 | 22.14 | 0 | 0 | 0 | |
| 16/05/2025 |
22.43
|
27,500 | 22.43 | 22.71 | 22.14 | 0 | 0 | 0 | |
| 15/05/2025 |
22.62
|
25,400 | 22.80 | 22.80 | 22.62 | 0 | 0 | 0 | |
| 14/05/2025 |
22.99
|
43,100 | 22.52 | 22.99 | 22.52 | 5,300 | 0 | 0 | |
| 13/05/2025 |
22.71
|
51,700 | 23.09 | 23.37 | 22.71 | 0 | 0 | 0 | |
| 12/05/2025 |
23.09
|
20,600 | 23.09 | 23.18 | 22.90 | 0 | 0 | 0 | |
| 09/05/2025 |
22.99
|
38,000 | 23.66 | 23.85 | 22.99 | 0 | 0 | 0 | |
| 08/05/2025 |
23.47
|
29,000 | 23.28 | 23.47 | 23.18 | 0 | 0 | 0 | |
| 07/05/2025 |
23.28
|
18,000 | 23.28 | 23.37 | 23.18 | 0 | 0 | 0 | |
| 06/05/2025 |
23.09
|
38,000 | 22.71 | 23.37 | 22.62 | 0 | 0 | 0 | |
| 05/05/2025 |
22.71
|
17,800 | 22.43 | 23.37 | 22.43 | 0 | 0 | 0 | |
| 29/04/2025 |
22.33
|
38,500 | 22.43 | 22.52 | 22.33 | 0 | 0 | 0 | |
| 28/04/2025 |
22.43
|
28,300 | 22.71 | 22.71 | 22.43 | 0 | 0 | 0 | |
| 25/04/2025 |
22.62
|
75,100 | 22.80 | 22.90 | 22.24 | 1,000 | 0 | 0.0 | |
| 24/04/2025 |
22.71
|
42,400 | 22.71 | 22.99 | 22.71 | 0 | 0 | 0 | |
| 23/04/2025 |
22.99
|
48,900 | 22.33 | 23.56 | 22.33 | 0 | 0 | 0 | |
| 22/04/2025 |
22.52
|
83,800 | 23.47 | 23.47 | 21.48 | 0 | 1,200 | -0.0 | |
| 21/04/2025 |
23.28
|
35,100 | 23.56 | 23.66 | 23.28 | 0 | 200 | -0.0 | |
| 18/04/2025 |
23.47
|
24,900 | 23.47 | 23.85 | 23.37 | 700 | 0 | 0.0 | |
| 17/04/2025 |
23.18
|
101,500 | 23.66 | 23.66 | 22.99 | 4,000 | 0 | 0.1 | |
| 16/04/2025 |
23.66
|
65,000 | 24.22 | 24.22 | 23.66 | 0 | 0 | 0 | |
| 15/04/2025 |
24.41
|
74,500 | 23.75 | 24.41 | 23.66 | 1,200 | 0 | 0.0 | |
| 14/04/2025 |
23.94
|
83,800 | 24.13 | 24.32 | 23.66 | 300 | 0 | 0.0 | |
| 11/04/2025 |
24.13
|
145,700 | 26.49 | 26.97 | 23.37 | 100 | 0 | 0.0 | |
| 10/04/2025 |
24.79
|
177,400 | 24.70 | 24.79 | 24.60 | 0 | 0 | 0 | |
| 09/04/2025 |
21.38
|
197,700 | 21.01 | 22.71 | 20.82 | 0 | 100 | -0.0 | |
| 08/04/2025 |
21.01
|
526,300 | 23.66 | 23.66 | 21.01 | 600 | 0 | 0.0 | |
| 04/04/2025 |
24.13
|
157,700 | 23.09 | 24.60 | 22.52 | 0 | 0 | 0 | |
| 03/04/2025 |
23.09
|
995,200 | 25.08 | 26.02 | 22.05 | 100 | 3,000 | -0.1 | |
| 02/04/2025 |
26.40
|
114,600 | 25.83 | 26.40 | 25.64 | 0 | 0 | 0 | |
| 01/04/2025 |
25.83
|
111,600 | 25.83 | 26.02 | 25.64 | 1 | 600 | -0.0 | |
| 31/03/2025 |
25.55
|
202,400 | 26.40 | 26.59 | 25.55 | 0 | 0 | 0 | |
| 28/03/2025 |
26.40
|
312,500 | 26.12 | 26.97 | 26.12 | 2,100 | 0 | 0.1 | |
| 27/03/2025 |
26.12
|
115,900 | 25.83 | 26.21 | 25.83 | 0 | 0 | 0 | |
| 26/03/2025 |
25.83
|
133,000 | 25.45 | 25.83 | 25.45 | 0 | 0 | 0 | |
| 25/03/2025 |
25.36
|
166,200 | 25.55 | 25.74 | 24.89 | 0 | 0 | 0 | |
| 24/03/2025 |
25.45
|
107,100 | 25.55 | 25.55 | 24.98 | 0 | 0 | 0 | |
| 21/03/2025 |
25.55
|
111,600 | 25.55 | 26.12 | 25.26 | 100 | 900 | -0.0 | |
| 20/03/2025 |
25.74
|
170,600 | 25.55 | 25.93 | 24.89 | 8,800 | 0 | 0.2 | |
| 19/03/2025 |
25.45
|
196,100 | 25.74 | 26.21 | 24.89 | 0 | 0 | 0 | |
| 18/03/2025 |
25.36
|
484,900 | 26.97 | 27.72 | 25.08 | 0 | 0 | 0 | |
| 17/03/2025 |
26.68
|
1,189,300 | 24.60 | 27.25 | 24.60 | 900 | 0 | 0 | |
| 14/03/2025 |
24.70
|
411,600 | 22.62 | 24.89 | 22.62 | 0 | 0 | 0 | |
| 13/03/2025 |
22.99
|
27,300 | 22.71 | 22.99 | 22.62 | 0 | 0 | 0 | |
| 12/03/2025 |
22.80
|
33,000 | 22.62 | 23.56 | 22.62 | 0 | 0 | 0 | |
| 11/03/2025 |
23.09
|
252,800 | 23.09 | 23.37 | 22.43 | 0 | 0 | 0 | |
| 10/03/2025 |
23.18
|
335,200 | 24.22 | 24.22 | 22.99 | 0 | 0 | 0 | |
| 07/03/2025 |
24.03
|
87,200 | 24.51 | 24.51 | 23.94 | 0 | 0 | 0 | |
| 06/03/2025 |
24.13
|
88,500 | 24.22 | 24.22 | 23.85 | 0 | 0 | 0 | |
| 05/03/2025 |
24.13
|
65,000 | 24.41 | 24.41 | 24.03 | 0 | 0 | 0 | |
| 04/03/2025 |
24.22
|
69,500 | 24.51 | 24.51 | 24.03 | 0 | 0 | 0 | |
| 03/03/2025 |
24.70
|
223,700 | 23.85 | 24.98 | 23.85 | 0 | 0 | 0 | |
| 28/02/2025 |
23.85
|
120,800 | 23.66 | 23.94 | 23.56 | 0 | 0 | 0 | |
| 27/02/2025 |
23.47
|
81,600 | 23.94 | 24.03 | 23.47 | 0 | 0 | 0 | |
| 26/02/2025 |
23.85
|
84,000 | 23.37 | 23.85 | 23.18 | 0 | 0 | 0 | |
| 25/02/2025 |
23.37
|
68,700 | 24.13 | 24.13 | 23.28 | 0 | 0 | 0 | |
| 24/02/2025 |
23.66
|
120,400 | 24.41 | 24.41 | 23.18 | 0 | 0 | 0 | |
| 21/02/2025 |
24.32
|
164,600 | 23.66 | 24.41 | 23.66 | 0 | 0 | 0 | |
| 20/02/2025 |
24.22
|
168,000 | 23.37 | 24.41 | 23.37 | 0 | 0 | 0 | |