| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.45 | -1.80% | 170,300 | 200 | 0.0 |
24.55
25.75
24.60
|
|
2 tháng
(2026-01-12) |
-1.65 | -6.30% | 391,000 | -3,600 | -0.1 |
24.55
26.25
24.60
|
|
3 tháng
(2025-12-15) |
-1.75 | -6.65% | 479,900 | 7,200 | 0.2 |
24.55
26.30
24.60
|
|
6 tháng
(2025-09-15) |
-0.95 | -3.73% | 980,500 | 11,600 | 0.3 |
24.55
26.30
24.60
|
|
12 tháng
(2025-03-18) |
-1.68 | -6.41% | 2,777,300 | 14,676 | 0.4 |
23.95
26.30
24.60
|
|
24 tháng
(2024-03-25) |
2.23 | 9.99% | 6,284,400 | 138,576 | 3.6 |
22.32
27.77
24.60
|
|
36 tháng
(2023-03-29) |
2.24 | 10.04% | 9,035,600 | 688,576 | 23.4 |
18.96
27.77
24.60
|
|
60 tháng
(2021-04-08) |
13.22 | 116.74% | 30,339,100 | 27,706,641 | 807.7 |
10.70
27.77
24.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
25.40
|
2,700 | 25.50 | 25.60 | 25.40 | 0 | 0 | 0 | |
| 14/10/2025 |
25.50
|
5,800 | 25.55 | 25.55 | 25.50 | 0 | 0 | 0 | |
| 13/10/2025 |
25.55
|
9,400 | 25.55 | 25.55 | 25.50 | 400 | 0 | 0.0 | |
| 10/10/2025 |
25.55
|
10,500 | 25.50 | 25.55 | 25.50 | 200 | 0 | 0.0 | |
| 09/10/2025 |
25.55
|
16,400 | 25.55 | 25.55 | 25.50 | 0 | 0 | 0 | |
| 08/10/2025 |
25.55
|
5,600 | 25.30 | 25.55 | 25.30 | 400 | 0 | 0.0 | |
| 07/10/2025 |
25.55
|
9,600 | 25.55 | 25.60 | 25.55 | 0 | 100 | -0.0 | |
| 06/10/2025 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 03/10/2025 |
25.80
|
200 | 25.45 | 25.80 | 25.45 | 0 | 0 | 0 | |
| 02/10/2025 |
25.45
|
8,200 | 25.50 | 25.50 | 25.40 | 300 | 0 | 0.0 | |
| 01/10/2025 |
25.50
|
2,200 | 25.30 | 25.55 | 25.30 | 900 | 0 | 0.0 | |
| 30/09/2025 |
25.40
|
600 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 | |
| 29/09/2025 |
25.50
|
61,800 | 25.40 | 25.55 | 25.40 | 400 | 0 | 0.0 | |
| 26/09/2025 |
25.75
|
25,400 | 25.75 | 25.95 | 25.75 | 0 | 3,700 | -0.1 | |
| 25/09/2025 |
25.75
|
4,700 | 25.55 | 25.75 | 25.55 | 0 | 0 | 0 | |
| 24/09/2025 |
25.55
|
5,000 | 25.45 | 26 | 25.40 | 0 | 100 | -0.0 | |
| 23/09/2025 |
25.45
|
5,500 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 | |
| 22/09/2025 |
25.50
|
2,400 | 26 | 26 | 25.45 | 100 | 0 | 0.0 | |
| 19/09/2025 |
25.45
|
4,000 | 26 | 26 | 25.45 | 0 | 0 | 0 | |
| 18/09/2025 |
25.45
|
8,600 | 25.40 | 25.50 | 25.40 | 0 | 0 | 0 | |
| 17/09/2025 |
25.40
|
3,300 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 16/09/2025 |
25.40
|
4,900 | 25.50 | 25.50 | 25.30 | 100 | 0 | 0.0 | |
| 15/09/2025 |
25.50
|
21,100 | 25.40 | 25.50 | 25.20 | 0 | 0 | 0 | |
| 12/09/2025 |
25.50
|
2,500 | 25.50 | 25.50 | 25.40 | 0 | 800 | -0.0 | |
| 11/09/2025 |
25.50
|
1,100 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 | |
| 10/09/2025 |
25.50
|
1,700 | 25.50 | 25.50 | 25.50 | 500 | 0 | 0.0 | |
| 09/09/2025 |
25.50
|
8,100 | 25.50 | 25.55 | 25.50 | 0 | 0 | 0 | |
| 08/09/2025 |
25.50
|
13,800 | 25.50 | 25.50 | 25.40 | 100 | 0 | 0.0 | |
| 05/09/2025 |
25.50
|
11,400 | 25.50 | 25.50 | 25.50 | 0 | 500 | -0.0 | |
| 04/09/2025 |
25.50
|
68,100 | 25.50 | 25.55 | 25.50 | 0 | 0 | 0 | |
| 03/09/2025 |
25.50
|
9,900 | 25.50 | 25.60 | 25.50 | 100 | 900 | -0.0 | |
| 29/08/2025 |
25.50
|
10,000 | 25.55 | 25.55 | 25.50 | 0 | 0 | 0 | |
| 28/08/2025 |
25.50
|
67,100 | 25.70 | 25.70 | 25.50 | 0 | 0 | 0 | |
| 27/08/2025 |
25.70
|
17,900 | 25.45 | 25.70 | 25.45 | 0 | 7,700 | -0.2 | |
| 26/08/2025 |
25.50
|
7,100 | 25.80 | 25.80 | 25.15 | 0 | 0 | 0 | |
| 25/08/2025 |
25.60
|
17,200 | 25.50 | 25.70 | 25.15 | 1,300 | 0 | 0.0 | |
| 22/08/2025 |
25.60
|
11,400 | 25.60 | 25.60 | 24.50 | 2,600 | 200 | 0.1 | |
| 21/08/2025 |
25.55
|
7,700 | 25.55 | 25.65 | 25.55 | 500 | 0 | 0.0 | |
| 20/08/2025 |
25.55
|
6,600 | 25.05 | 25.60 | 25 | 0 | 0 | 0 | |
| 19/08/2025 |
25.60
|
16,500 | 25.75 | 25.75 | 25.55 | 0 | 0 | 0 | |
| 18/08/2025 |
25.60
|
12,500 | 25.65 | 25.65 | 25.60 | 300 | 0 | 0.0 | |
| 15/08/2025 |
25.60
|
18,400 | 25.85 | 25.85 | 25.60 | 3,400 | 0 | 0.1 | |
| 14/08/2025 |
25.85
|
3,600 | 25.65 | 26.10 | 25.65 | 800 | 0 | 0.0 | |
| 13/08/2025 |
25.65
|
10,500 | 25.60 | 25.70 | 25.60 | 3,000 | 0 | 0.1 | |
| 12/08/2025 |
25.60
|
22,300 | 25.65 | 25.70 | 25.60 | 100 | 6,500 | -0.2 | |
| 11/08/2025 |
25.70
|
11,900 | 25.70 | 25.75 | 25.60 | 500 | 700 | -0.0 | |
| 08/08/2025 |
25.65
|
1,200 | 25.70 | 26.05 | 25.65 | 0 | 0 | 0 | |
| 07/08/2025 |
25.70
|
55,600 | 25.65 | 25.75 | 25.50 | 200 | 0 | 0.0 | |
| 06/08/2025 |
25.65
|
8,100 | 25.65 | 25.65 | 25.60 | 500 | 0 | 0.0 | |
| 05/08/2025 |
25.65
|
11,800 | 25.70 | 25.75 | 25.65 | 0 | 0 | 0 | |
| 04/08/2025 |
25.70
|
27,500 | 25.70 | 25.75 | 25.60 | 0 | 0 | 0 | |
| 01/08/2025 |
25.65
|
12,300 | 25.60 | 25.85 | 25.60 | 0 | 0 | 0 | |
| 31/07/2025 |
25.60
|
4,000 | 25.60 | 25.65 | 25.50 | 0 | 0 | 0 | |
| 30/07/2025 |
25.65
|
11,400 | 25.70 | 25.75 | 25.65 | 0 | 0 | 0 | |
| 29/07/2025 |
25.65
|
20,100 | 25.75 | 25.75 | 25.65 | 2,300 | 0 | 0.1 | |
| 28/07/2025 |
25.70
|
22,100 | 25.85 | 25.85 | 25.60 | 0 | 1,600 | -0.0 | |
| 25/07/2025 |
25.75
|
23,800 | 25.55 | 25.90 | 25.55 | 100 | 0 | 0.0 | |
| 24/07/2025 |
25.55
|
16,100 | 25.55 | 26 | 25.55 | 1,500 | 0 | 0.0 | |
| 23/07/2025 |
25.55
|
23,200 | 25.65 | 25.65 | 25.50 | 2,000 | 0 | 0.1 | |
| 22/07/2025 |
25.65
|
25,800 | 26 | 26 | 25.60 | 500 | 500 | 0 | |
| 21/07/2025 |
25.65
|
7,500 | 25.65 | 25.70 | 25.60 | 200 | 0 | 0.0 | |
| 18/07/2025 |
25.65
|
10,900 | 25.85 | 25.85 | 25.60 | 400 | 0 | 0.0 | |
| 17/07/2025 |
25.85
|
28,100 | 26.60 | 26.60 | 25.80 | 400 | 0 | 0.0 | |
| 16/07/2025 |
26.20
|
27,800 | 26.15 | 26.35 | 26.15 | 1,000 | 0 | 0.0 | |
| 15/07/2025 |
25.70
|
42,600 | 25.85 | 25.90 | 25.65 | 0 | 0 | 0 | |
| 14/07/2025 |
25.90
|
42,100 | 25.25 | 26 | 25.10 | 200 | 100 | 0.0 | |
| 11/07/2025 |
25
|
300 | 25.40 | 25.40 | 25 | 0 | 0 | 0 | |
| 10/07/2025 |
25.40
|
2,000 | 25.20 | 25.40 | 25 | 0 | 0 | 0 | |
| 09/07/2025 |
25
|
4,400 | 25.20 | 25.20 | 25 | 0 | 0 | 0 | |
| 08/07/2025 |
25.20
|
2,400 | 25.20 | 25.30 | 25.20 | 0 | 0 | 0 | |
| 07/07/2025 |
25.25
|
5,100 | 25.20 | 25.85 | 25.10 | 100 | 0 | 0.0 | |
| 04/07/2025 |
25.20
|
400 | 25.35 | 25.35 | 25.20 | 0 | 0 | 0 | |
| 03/07/2025 |
25.90
|
3,400 | 25.40 | 25.95 | 25.35 | 100 | 100 | 0 | |
| 02/07/2025 |
25.40
|
8,100 | 25.35 | 25.40 | 25.30 | 100 | 700 | -0.0 | |
| 01/07/2025 |
25.35
|
11,300 | 25.45 | 25.65 | 25.35 | 0 | 0 | 0 | |
| 30/06/2025 |
25.40
|
2,300 | 25.40 | 25.40 | 25.40 | 200 | 0 | 0.0 | |
| 27/06/2025 |
25.40
|
2,200 | 25.30 | 25.50 | 25.10 | 0 | 0 | 0 | |
| 26/06/2025 |
25.30
|
2,900 | 25.30 | 25.30 | 25.25 | 100 | 0 | 0.0 | |
| 25/06/2025 |
25.30
|
3,600 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 24/06/2025 |
25.30
|
18,700 | 25.30 | 25.40 | 25.30 | 0 | 0 | 0 | |
| 23/06/2025 |
25.30
|
2,800 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 20/06/2025 |
25.30
|
10,400 | 25.30 | 25.60 | 25.30 | 0 | 2,300 | -0.1 | |
| 19/06/2025 |
25.40
|
11,900 | 25.20 | 25.50 | 25.20 | 0 | 0 | 0 | |
| 18/06/2025 |
25.20
|
21,300 | 25.05 | 25.30 | 25.05 | 300 | 0 | 0.0 | |
| 17/06/2025 |
25.05
|
33,600 | 24.80 | 25.05 | 24.80 | 100 | 0 | 0.0 | |
| 16/06/2025 |
24.80
|
9,300 | 24.60 | 24.80 | 24.60 | 0 | 0 | 0 | |
| 13/06/2025 |
24.60
|
4,200 | 24.55 | 24.60 | 24.55 | 0 | 0 | 0 | |
| 12/06/2025 |
24.60
|
2,300 | 24.55 | 24.60 | 24.55 | 0 | 0 | 0 | |
| 11/06/2025 |
24.55
|
16,900 | 24.70 | 24.75 | 24.55 | 0 | 0 | 0 | |
| 10/06/2025 |
24.85
|
5,100 | 24.80 | 24.85 | 24.50 | 0 | 0 | 0 | |
| 09/06/2025 |
24.95
|
13,800 | 25 | 25 | 24.40 | 0 | 0 | 0 | |
| 06/06/2025 |
25
|
8,500 | 26.20 | 26.20 | 24.50 | 0 | 700 | -0.0 | |
| 05/06/2025 |
24.55
|
6,600 | 24.45 | 24.55 | 24.30 | 0 | 0 | 0 | |
| 04/06/2025 |
24.45
|
800 | 24.50 | 24.50 | 24.45 | 0 | 0 | 0 | |
| 03/06/2025 |
24.60
|
21,500 | 24.50 | 24.75 | 24.25 | 800 | 400 | 0.0 | |
| 02/06/2025 |
24.15
|
1,600 | 24.50 | 24.50 | 24.15 | 0 | 1,100 | -0.0 | |
| 30/05/2025 |
24.50
|
1,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 29/05/2025 |
24.50
|
4,600 | 24.45 | 24.50 | 24.40 | 0 | 100 | -0.0 | |
| 28/05/2025: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 28/05/2025 |
24.45
|
9,100 | 24.30 | 24.50 | 24.10 | 1,100 | 0 | 0.0 | |
| 27/05/2025 |
24.10
|
600 | 24.05 | 24.30 | 24.05 | 0 | 0 | 0 | |