| 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) |
0.45 | 1.78% | 192,600 | -100 | 0.0 |
25.30
26.30
25.75
|
|
2 tháng
(2025-11-28) |
-0.05 | -0.19% | 292,000 | -100 | 0.0 |
25.10
26.30
25.75
|
|
3 tháng
(2025-10-29) |
0.20 | 0.78% | 415,600 | 9,600 | 0.3 |
25.10
26.30
25.75
|
|
6 tháng
(2025-07-31) |
0.15 | 0.59% | 1,221,000 | 4,600 | 0.1 |
25.10
26.30
25.75
|
|
12 tháng
(2025-02-03) |
-1.92 | -6.94% | 3,129,000 | 12,176 | 0.4 |
23.95
27.67
25.75
|
|
24 tháng
(2024-02-07) |
4.35 | 20.31% | 6,580,400 | 304,576 | 7.8 |
21.23
27.77
25.75
|
|
36 tháng
(2023-02-13) |
5.63 | 27.98% | 9,675,600 | 878,776 | 29.1 |
18.96
27.77
25.75
|
|
60 tháng
(2021-02-22) |
14.69 | 132.81% | 30,704,000 | 27,711,441 | 807.7 |
10.70
27.77
25.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 26/05/2025 |
23.95
|
12,200 | 24.10 | 24.30 | 23.80 | 400 | 0 | 0.0 | |
| 23/05/2025 |
24.05
|
2,300 | 24.40 | 24.40 | 24.00 | 0 | 0 | 0 | |
| 22/05/2025 |
24.40
|
26,000 | 24.15 | 24.50 | 22.86 | 0 | 400 | 0 | |
| 21/05/2025 |
24.35
|
1,400 | 24.25 | 24.35 | 24.25 | 0 | 0 | 0 | |
| 20/05/2025 |
24.25
|
5,800 | 24.20 | 24.40 | 24.10 | 0 | 0 | 0 | |
| 19/05/2025 |
24.20
|
4,600 | 24.30 | 24.30 | 24.10 | 0 | 0 | 0 | |
| 16/05/2025 |
24.30
|
1,800 | 24.40 | 24.40 | 24.30 | 0 | 0 | 0 | |
| 15/05/2025 |
24.40
|
7,100 | 24.45 | 24.45 | 24.35 | 0 | 0 | 0 | |
| 14/05/2025 |
24.45
|
3,000 | 24.50 | 24.50 | 24.45 | 0 | 0 | 0 | |
| 13/05/2025 |
24.50
|
26,300 | 24.50 | 24.60 | 24.30 | 0 | 0 | 0 | |
| 12/05/2025 |
24.30
|
4,600 | 24.79 | 24.79 | 24.30 | 0 | 0 | 0 | |
| 09/05/2025 |
24.20
|
19,800 | 24.30 | 24.30 | 24.20 | 100 | 0 | 0 | |
| 08/05/2025 |
24.35
|
12,400 | 24.40 | 24.50 | 24.30 | 0 | 0 | 0 | |
| 07/05/2025 |
24.50
|
8,200 | 24.40 | 24.50 | 24.35 | 0 | 0 | 0 | |
| 06/05/2025 |
24.50
|
13,200 | 24.50 | 24.50 | 24.35 | 0 | 0 | 0 | |
| 05/05/2025 |
24.50
|
4,400 | 24.74 | 24.79 | 24.30 | 0 | 700 | 0 | |
| 29/04/2025 |
24.79
|
75,600 | 24.40 | 24.79 | 23.90 | 1,600 | 1,200 | 0.0 | |
| 28/04/2025 |
24.40
|
70,000 | 24.79 | 24.79 | 24.40 | 1,900 | 0 | 0.0 | |
| 25/04/2025 |
24.79
|
18,300 | 24.50 | 24.89 | 24.50 | 700 | 0 | 0.0 | |
| 24/04/2025 |
24.79
|
14,600 | 24.50 | 24.89 | 24.50 | 1,100 | 0 | 0.0 | |
| 23/04/2025 |
24.50
|
63,000 | 24.40 | 24.50 | 24.40 | 0 | 0 | 0 | |
| 22/04/2025 |
24.30
|
29,400 | 24.89 | 24.89 | 24.25 | 0 | 400 | -0.0 | |
| 21/04/2025 |
24.89
|
18,800 | 24.94 | 24.94 | 24.84 | 100 | 0 | 0.0 | |
| 18/04/2025 |
24.89
|
4,500 | 25.04 | 25.24 | 24.79 | 0 | 0 | 0 | |
| 17/04/2025 |
25.14
|
5,800 | 24.79 | 25.14 | 24.25 | 200 | 0 | 0.0 | |
| 16/04/2025 |
24.79
|
2,600 | 24.50 | 24.79 | 24.30 | 200 | 0 | 0.0 | |
| 15/04/2025 |
24.50
|
7,200 | 24.84 | 24.84 | 24.45 | 0 | 0 | 0 | |
| 14/04/2025 |
24.89
|
17,600 | 25.29 | 25.39 | 24.84 | 0 | 0 | 0 | |