| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-2.30 | -8.42% | 137,600 | 1,200 | 0 |
24.80
27.30
25.10
|
|
2 tháng
(2026-06-04) |
-3.20 | -11.35% | 235,000 | -200 | 0 |
24.80
28.39
25.10
|
|
3 tháng
(2026-05-05) |
-4.46 | -15.15% | 421,400 | 1,100 | 0 |
24.80
29.46
25.10
|
|
6 tháng
(2026-02-04) |
-7.77 | -23.71% | 1,142,800 | -97,400 | -3.2 |
24.80
32.77
25.10
|
|
12 tháng
(2025-08-08) |
-6.31 | -20.16% | 2,631,000 | -93,100 | -3.0 |
24.80
35.01
25.10
|
|
24 tháng
(2024-08-13) |
-3.29 | -11.63% | 6,482,797 | -131,000 | -4.2 |
24.80
38.59
25.10
|
|
36 tháng
(2023-08-21) |
1.13 | 4.75% | 8,167,330 | -185,900 | -5.7 |
22.52
38.59
25.10
|
|
60 tháng
(2021-08-30) |
0.12 | 0.49% | 14,276,094 | -349,320 | -10.8 |
20.35
38.59
25.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/10/2025 |
29.95
|
15,300 | 30.83 | 30.83 | 27.81 | 0 | 0 | 0 | |
| 10/10/2025 |
30.83
|
1,600 | 30.63 | 30.83 | 30.63 | 0 | 0 | 0 | |
| 09/10/2025 |
30.73
|
25,800 | 30.44 | 31.60 | 30.05 | 0 | 0 | 0 | |
| 08/10/2025 |
30.44
|
3,700 | 30.44 | 30.63 | 30.05 | 0 | 0 | 0 | |
| 07/10/2025 |
30.53
|
1,200 | 30.24 | 30.53 | 30.24 | 1,000 | 300 | 0.0 | |
| 06/10/2025 |
29.76
|
2,600 | 29.56 | 29.76 | 29.56 | 0 | 0 | 0 | |
| 03/10/2025 |
29.46
|
7,000 | 29.46 | 30.44 | 29.46 | 400 | 1,000 | -0.0 | |
| 02/10/2025 |
29.66
|
2,300 | 29.85 | 29.95 | 29.66 | 0 | 0 | 0 | |
| 01/10/2025 |
29.46
|
4,300 | 29.46 | 29.56 | 29.46 | 0 | 0 | 0 | |
| 30/09/2025 |
29.46
|
5,700 | 29.27 | 29.46 | 29.27 | 0 | 0 | 0 | |
| 29/09/2025 |
29.46
|
11,300 | 30.14 | 30.14 | 29.46 | 0 | 100 | -0.0 | |
| 26/09/2025 |
30.14
|
4,000 | 29.66 | 30.24 | 29.56 | 0 | 0 | 0 | |
| 25/09/2025 |
29.66
|
21,900 | 30.53 | 30.63 | 29.56 | 0 | 0 | 0 | |
| 24/09/2025 |
30.05
|
7,200 | 30.24 | 30.34 | 29.95 | 0 | 0 | 0 | |
| 23/09/2025 |
30.53
|
11,800 | 30.53 | 30.53 | 30.05 | 0 | 600 | -0.0 | |
| 22/09/2025 |
30.53
|
17,300 | 30.44 | 30.53 | 29.46 | 0 | 0 | 0 | |
| 19/09/2025 |
30.63
|
2,800 | 30.44 | 30.63 | 30.44 | 700 | 0 | 0.0 | |
| 18/09/2025 |
30.53
|
6,700 | 30.83 | 30.83 | 30.24 | 0 | 0 | 0 | |
| 17/09/2025 |
30.63
|
3,200 | 30.92 | 31.12 | 30.63 | 0 | 0 | 0 | |
| 16/09/2025 |
30.83
|
7,500 | 31.12 | 31.12 | 30.83 | 0 | 0 | 0 | |
| 15/09/2025 |
31.12
|
600 | 31.12 | 31.12 | 31.02 | 0 | 100 | -0.0 | |
| 12/09/2025 |
31.12
|
3,100 | 30.24 | 31.60 | 30.24 | 0 | 100 | -0.0 | |
| 11/09/2025 |
30.24
|
4,700 | 30.44 | 30.73 | 30.14 | 100 | 0 | 0.0 | |
| 10/09/2025 |
30.44
|
2,500 | 30.53 | 30.73 | 30.34 | 0 | 100 | -0.0 | |
| 09/09/2025 |
30.53
|
4,800 | 30.53 | 30.73 | 30.34 | 700 | 100 | 0.0 | |
| 08/09/2025 |
30.53
|
1,400 | 31.12 | 31.12 | 30.44 | 0 | 0 | 0 | |
| 05/09/2025 |
31.12
|
11,500 | 31.12 | 31.21 | 31.12 | 0 | 700 | -0.0 | |
| 04/09/2025 |
31.12
|
4,100 | 31.12 | 31.12 | 31.02 | 0 | 0 | 0 | |
| 03/09/2025 |
31.02
|
500 | 31.02 | 31.02 | 31.02 | 0 | 100 | -0.0 | |
| 29/08/2025 |
31.02
|
6,600 | 31.21 | 31.21 | 31.02 | 0 | 400 | -0.0 | |
| 28/08/2025 |
31.21
|
4,000 | 31.21 | 31.21 | 31.12 | 0 | 400 | 0 | |
| 27/08/2025 |
31.21
|
6,900 | 30.73 | 31.21 | 30.73 | 0 | 500 | -0.0 | |
| 26/08/2025 |
30.73
|
2,400 | 30.34 | 30.92 | 30.34 | 1,000 | 500 | 0.0 | |
| 25/08/2025 |
30.63
|
7,100 | 30.63 | 30.63 | 30.53 | 0 | 0 | 0 | |
| 22/08/2025 |
30.63
|
15,700 | 31.02 | 31.02 | 30.63 | 0 | 200 | -0.0 | |
| 21/08/2025 |
31.12
|
10,000 | 31.31 | 31.60 | 31.12 | 0 | 0 | 0 | |
| 20/08/2025 |
31.21
|
6,000 | 31.51 | 31.51 | 31.21 | 0 | 0 | 0 | |
| 19/08/2025 |
31.51
|
50,400 | 31.51 | 31.51 | 31.02 | 2,400 | 200 | 0.1 | |
| 18/08/2025 |
31.31
|
43,600 | 31.90 | 32.28 | 31.21 | 500 | 0 | 0.0 | |
| 15/08/2025 |
31.90
|
7,800 | 32.09 | 32.58 | 31.60 | 800 | 500 | 0.0 | |
| 14/08/2025 |
32.09
|
21,500 | 31.12 | 32.19 | 31.12 | 0 | 0 | 0 | |
| 13/08/2025 |
31.41
|
18,700 | 31.31 | 32.09 | 30.14 | 200 | 0 | 0.0 | |
| 12/08/2025 |
31.90
|
64,800 | 30.73 | 32.77 | 30.73 | 0 | 1,300 | -0.0 | |
| 11/08/2025 |
31.02
|
36,400 | 31.31 | 31.41 | 30.63 | 500 | 0 | 0.0 | |
| 08/08/2025 |
31.31
|
6,400 | 31.41 | 31.70 | 31.31 | 0 | 0 | 0 | |
| 07/08/2025 |
31.41
|
13,100 | 31.70 | 31.70 | 31.31 | 0 | 0 | 0 | |
| 06/08/2025 |
31.70
|
21,000 | 31.80 | 31.80 | 31.21 | 0 | 0 | 0 | |
| 05/08/2025 |
31.80
|
51,900 | 32.28 | 32.38 | 31.60 | 0 | 0 | 0 | |
| 04/08/2025 |
32.28
|
11,200 | 32.28 | 32.38 | 32.09 | 0 | 0 | 0 | |
| 01/08/2025 |
32.28
|
36,100 | 32.09 | 32.28 | 31.99 | 0 | 0 | 0 | |
| 31/07/2025 |
32.09
|
3,900 | 32.09 | 32.09 | 31.80 | 0 | 0 | 0 | |
| 30/07/2025 |
32.09
|
9,200 | 31.70 | 32.09 | 31.70 | 200 | 0 | 0.0 | |
| 29/07/2025 |
31.70
|
23,100 | 32.28 | 32.28 | 31.70 | 0 | 0 | 0 | |
| 28/07/2025 |
32.19
|
77,200 | 31.99 | 32.19 | 31.60 | 900 | 0 | 0.0 | |
| 25/07/2025 |
31.99
|
21,100 | 31.31 | 32.28 | 31.31 | 0 | 0 | 0 | |
| 24/07/2025 |
31.99
|
9,900 | 32.48 | 32.58 | 31.90 | 1,000 | 0 | 0.0 | |
| 23/07/2025 |
32.58
|
14,700 | 32.38 | 32.67 | 32.09 | 100 | 0 | 0.0 | |
| 22/07/2025 |
32.28
|
8,400 | 32.19 | 32.48 | 31.90 | 0 | 0 | 0 | |
| 21/07/2025 |
32.28
|
17,000 | 32.48 | 32.48 | 32.19 | 0 | 0 | 0 | |
| 18/07/2025 |
32.48
|
56,700 | 35.01 | 35.01 | 32.09 | 900 | 0 | 0.0 | |
| 17/07/2025 |
31.90
|
8,100 | 32.28 | 32.48 | 31.90 | 100 | 0 | 0.0 | |
| 16/07/2025 |
32.48
|
33,400 | 31.90 | 32.77 | 31.90 | 700 | 900 | -0.0 | |
| 15/07/2025 |
31.99
|
64,700 | 31.12 | 32.38 | 31.12 | 100 | 0 | 0.0 | |
| 14/07/2025 |
30.83
|
3,900 | 31.12 | 31.12 | 30.73 | 0 | 0 | 0 | |
| 11/07/2025 |
31.02
|
11,000 | 31.02 | 31.21 | 30.73 | 200 | 0 | 0.0 | |
| 10/07/2025 |
30.92
|
12,500 | 30.83 | 30.92 | 30.63 | 0 | 0 | 0 | |
| 09/07/2025 |
30.73
|
4,900 | 30.73 | 30.73 | 30.63 | 0 | 0 | 0 | |
| 08/07/2025 |
30.73
|
2,700 | 31.02 | 31.02 | 30.63 | 0 | 0 | 0 | |
| 07/07/2025 |
31.02
|
2,800 | 30.73 | 31.02 | 30.53 | 0 | 0 | 0 | |
| 04/07/2025 |
30.73
|
14,600 | 30.44 | 30.83 | 30.44 | 0 | 0 | 0 | |
| 03/07/2025 |
30.63
|
5,900 | 30.53 | 30.73 | 30.44 | 0 | 0 | 0 | |
| 02/07/2025 |
30.44
|
7,000 | 30.44 | 30.53 | 30.34 | 0 | 0 | 0 | |
| 01/07/2025 |
30.44
|
13,800 | 30.53 | 30.53 | 30.44 | 0 | 0 | 0 | |
| 30/06/2025 |
30.53
|
5,000 | 30.53 | 30.53 | 30.34 | 0 | 0 | 0 | |
| 27/06/2025 |
30.53
|
4,700 | 30.53 | 30.53 | 30.44 | 0 | 0 | 0 | |
| 26/06/2025: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 26/06/2025 |
30.53
|
16,400 | 31.41 | 31.41 | 30.14 | 0 | 0 | 0 | |
| 25/06/2025 |
30.63
|
8,600 | 30.72 | 30.72 | 30.44 | 0 | 0 | 0 | |
| 24/06/2025 |
30.72
|
13,900 | 30.07 | 30.63 | 30.07 | 0 | 0 | 0 | |
| 23/06/2025 |
29.98
|
11,600 | 30.35 | 30.63 | 29.98 | 200 | 6,000 | -0.2 | |
| 20/06/2025 |
30.35
|
2,800 | 30.16 | 30.35 | 30.07 | 0 | 0 | 0 | |
| 19/06/2025 |
30.16
|
4,200 | 30.16 | 30.35 | 29.98 | 0 | 0 | 0 | |
| 18/06/2025 |
30.16
|
4,800 | 30.26 | 30.44 | 30.16 | 0 | 0 | 0 | |
| 17/06/2025 |
30.26
|
7,000 | 29.98 | 30.72 | 29.98 | 0 | 0 | 0 | |
| 16/06/2025 |
29.88
|
3,600 | 29.69 | 29.88 | 29.69 | 100 | 0 | 0.0 | |
| 13/06/2025 |
29.51
|
9,300 | 29.60 | 29.60 | 29.41 | 0 | 0 | 0 | |
| 12/06/2025 |
29.60
|
1,400 | 29.60 | 29.60 | 29.60 | 100 | 0 | 0.0 | |
| 11/06/2025 |
29.41
|
1,700 | 29.41 | 29.41 | 29.41 | 0 | 100 | -0.0 | |
| 10/06/2025 |
29.41
|
2,500 | 29.41 | 29.88 | 29.41 | 0 | 0 | 0 | |
| 09/06/2025 |
29.41
|
8,700 | 29.98 | 29.98 | 29.32 | 0 | 0 | 0 | |
| 06/06/2025 |
29.88
|
4,500 | 29.98 | 29.98 | 29.88 | 0 | 0 | 0 | |
| 05/06/2025 |
30.26
|
13,400 | 30.07 | 30.72 | 30.07 | 1,100 | 0 | 0.0 | |
| 04/06/2025 |
30.07
|
12,000 | 29.98 | 30.82 | 29.69 | 0 | 0 | 0 | |
| 03/06/2025 |
29.98
|
8,200 | 30.16 | 30.16 | 29.98 | 0 | 0 | 0 | |
| 02/06/2025 |
30.16
|
1,800 | 30.16 | 30.16 | 30.07 | 0 | 0 | 0 | |
| 30/05/2025 |
30.16
|
3,700 | 30.16 | 30.16 | 29.51 | 0 | 0 | 0 | |
| 29/05/2025 |
30.07
|
3,900 | 30.44 | 30.44 | 29.98 | 0 | 0 | 0 | |
| 28/05/2025 |
30.44
|
10,500 | 31.10 | 31.19 | 30.35 | 0 | 0 | 0 | |
| 27/05/2025 |
30.72
|
17,000 | 30.44 | 30.72 | 29.98 | 0 | 0 | 0 | |
| 26/05/2025 |
29.88
|
10,300 | 28.95 | 29.51 | 28.95 | 0 | 3,000 | -0.1 | |
| 23/05/2025 |
28.95
|
800 | 28.95 | 28.95 | 28.95 | 0 | 0 | 0 | |