| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.10 | -0.44% | 70,000 | 0 | 0 |
22.50
22.80
22.50
|
|
2 tháng
(2026-03-02) |
-0.50 | -2.17% | 135,600 | 0 | 0 |
21.70
23.50
22.50
|
|
3 tháng
(2026-02-02) |
0 | 0% | 163,900 | 0 | 0 |
21.70
23.90
22.50
|
|
6 tháng
(2025-11-03) |
-2.60 | -10.36% | 403,100 | -400 | -0.0 |
21.70
25.10
22.50
|
|
12 tháng
(2025-05-06) |
-2.80 | -11.07% | 973,800 | -1,300 | -0.0 |
21.70
28
22.50
|
|
24 tháng
(2024-05-13) |
0.25 | 1.10% | 2,633,976 | -25,900 | -0.7 |
21.70
28
22.50
|
|
36 tháng
(2023-05-17) |
5.42 | 31.72% | 7,234,942 | -1,406,200 | -29.7 |
16.01
28
22.50
|
|
60 tháng
(2021-05-27) |
10.10 | 81.38% | 16,476,390 | -1,721,900 | -35.1 |
11.94
28
22.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
26.10
|
200 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 09/07/2025 |
26
|
4,900 | 26 | 26.10 | 26 | 0 | 0 | 0 | |
| 08/07/2025 |
25.80
|
1,000 | 25.90 | 26 | 25.80 | 0 | 0 | 0 | |
| 07/07/2025 |
25.90
|
7,300 | 26 | 26 | 25.90 | 0 | 0 | 0 | |
| 04/07/2025 |
25.80
|
800 | 26 | 26 | 25.80 | 0 | 0 | 0 | |
| 03/07/2025 |
26
|
1,200 | 25.90 | 26 | 25.90 | 0 | 0 | 0 | |
| 02/07/2025 |
25.70
|
800 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 01/07/2025 |
25.70
|
300 | 25.60 | 25.70 | 25.60 | 0 | 0 | 0 | |
| 30/06/2025 |
25.60
|
3,600 | 25.60 | 25.70 | 25.60 | 0 | 0 | 0 | |
| 27/06/2025 |
25.60
|
2,800 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 26/06/2025 |
25.60
|
200 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 | |
| 25/06/2025 |
25.50
|
1,100 | 25.40 | 25.60 | 25.40 | 0 | 0 | 0 | |
| 24/06/2025 |
25.40
|
10,600 | 25.20 | 25.60 | 25.20 | 0 | 0 | 0 | |
| 23/06/2025 |
25.10
|
1,200 | 25.20 | 25.20 | 25.10 | 0 | 0 | 0 | |
| 20/06/2025 |
25.20
|
1,200 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 19/06/2025 |
25.20
|
3,900 | 25.20 | 25.50 | 25.20 | 0 | 0 | 0 | |
| 18/06/2025 |
25.20
|
1,600 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 17/06/2025 |
25.20
|
1,100 | 25.30 | 25.30 | 25 | 0 | 0 | 0 | |
| 16/06/2025 |
25.30
|
1,600 | 25.40 | 25.40 | 25.30 | 0 | 0 | 0 | |
| 13/06/2025 |
25.30
|
10,300 | 25.40 | 25.40 | 25.10 | 0 | 0 | 0 | |
| 12/06/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 11/06/2025 |
24.60
|
4,600 | 25.40 | 25.40 | 24.60 | 0 | 0 | 0 | |
| 10/06/2025 |
25.40
|
2,600 | 25.40 | 25.70 | 25.40 | 0 | 0 | 0 | |
| 09/06/2025 |
25.40
|
8,400 | 25.40 | 25.50 | 25.30 | 0 | 0 | 0 | |
| 06/06/2025 |
25.40
|
2,000 | 25.40 | 25.40 | 25.20 | 0 | 0 | 0 | |
| 05/06/2025 |
25.40
|
1,200 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 04/06/2025 |
25.40
|
500 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 03/06/2025 |
25.40
|
2,700 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 | |
| 02/06/2025 |
25.50
|
400 | 25.40 | 25.50 | 25.40 | 0 | 0 | 0 | |
| 30/05/2025 |
25.30
|
9,600 | 25.40 | 25.40 | 25.20 | 0 | 0 | 0 | |
| 29/05/2025 |
25.30
|
4,100 | 25.40 | 25.70 | 25.20 | 0 | 0 | 0 | |
| 28/05/2025 |
25.70
|
3,600 | 25.60 | 25.70 | 25.50 | 0 | 0 | 0 | |
| 27/05/2025 |
25.40
|
3,500 | 25.80 | 25.80 | 25.40 | 0 | 0 | 0 | |
| 26/05/2025 |
25.50
|
2,100 | 25.40 | 25.60 | 25.40 | 0 | 0 | 0 | |
| 23/05/2025 |
25.40
|
1,700 | 25.40 | 25.40 | 25.30 | 0 | 0 | 0 | |
| 22/05/2025 |
25.40
|
200 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 21/05/2025 |
25.40
|
1,800 | 25.30 | 25.40 | 25.10 | 0 | 0 | 0 | |
| 20/05/2025 |
25.30
|
1,600 | 25.20 | 25.50 | 25.10 | 0 | 0 | 0 | |
| 19/05/2025 |
25.20
|
1,200 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 | |
| 16/05/2025 |
25.20
|
4,400 | 25.20 | 25.20 | 25 | 0 | 0 | 0 | |
| 15/05/2025 |
25.20
|
3,200 | 25.60 | 25.60 | 25.10 | 0 | 0 | 0 | |
| 14/05/2025 |
25.60
|
3,600 | 25.90 | 26.20 | 25.60 | 0 | 0 | 0 | |
| 13/05/2025 |
26
|
12,100 | 25.50 | 26 | 25.40 | 0 | 0 | 0 | |
| 12/05/2025 |
25.30
|
1,300 | 25 | 25.30 | 24.90 | 0 | 0 | 0 | |
| 09/05/2025 |
25
|
1,800 | 24.90 | 25 | 24.90 | 0 | 0 | 0 | |
| 08/05/2025 |
24.90
|
2,900 | 25.10 | 25.10 | 24.90 | 0 | 0 | 0 | |
| 07/05/2025 |
25.10
|
6,200 | 25.30 | 25.30 | 24.70 | 0 | 0 | 0 | |
| 06/05/2025 |
25.30
|
7,500 | 25 | 25.30 | 24.80 | 0 | 0 | 0 | |
| 05/05/2025 |
25
|
4,500 | 25 | 25 | 24.50 | 0 | 0 | 0 | |
| 29/04/2025 |
25
|
12,200 | 25 | 25 | 24.60 | 0 | 0 | 0 | |
| 28/04/2025 |
25
|
14,600 | 25.20 | 25.80 | 24.70 | 0 | 200 | -0.0 | |
| 25/04/2025 |
25.80
|
1,200 | 26 | 26 | 25 | 0 | 0 | 0 | |
| 24/04/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 24/04/2025 |
26
|
9,300 | 25.50 | 26.90 | 24.70 | 0 | 0 | 0 | |
| 23/04/2025 |
25.50
|
5,300 | 25.50 | 25.50 | 25.04 | 0 | 0 | 0 | |
| 22/04/2025 |
25.50
|
14,900 | 26.15 | 26.15 | 25.04 | 0 | 0 | 0 | |
| 21/04/2025 |
25.87
|
32,800 | 25.04 | 25.96 | 25.04 | 0 | 0 | 0 | |
| 18/04/2025 |
25.04
|
13,700 | 24.57 | 25.04 | 24.48 | 0 | 0 | 0 | |
| 17/04/2025 |
24.48
|
16,800 | 24.57 | 24.94 | 24.02 | 0 | 0 | 0 | |
| 16/04/2025 |
24.11
|
32,600 | 24.48 | 24.48 | 24.11 | 0 | 0 | 0 | |
| 15/04/2025 |
24.48
|
20,000 | 24.67 | 24.94 | 24.11 | 0 | 0 | 0 | |
| 14/04/2025 |
24.67
|
5,300 | 24.94 | 24.94 | 24.67 | 0 | 0 | 0 | |
| 11/04/2025 |
24.94
|
21,200 | 24.94 | 25.04 | 23.18 | 0 | 0 | 0 | |
| 10/04/2025 |
24.94
|
10,100 | 24.76 | 24.94 | 24.76 | 0 | 0 | 0 | |
| 09/04/2025 |
22.72
|
26,900 | 22.25 | 22.72 | 20.77 | 0 | 0 | 0 | |
| 08/04/2025 |
22.72
|
5,800 | 24.02 | 24.11 | 22.53 | 0 | 0 | 0 | |
| 04/04/2025 |
24.02
|
21,600 | 23.83 | 24.02 | 23.18 | 0 | 0 | 0 | |
| 03/04/2025 |
23.83
|
64,000 | 25.78 | 25.78 | 23.83 | 0 | 0 | 0 | |
| 02/04/2025 |
25.78
|
3,400 | 26.15 | 26.15 | 25.50 | 0 | 0 | 0 | |
| 01/04/2025 |
25.78
|
1,700 | 26.06 | 26.06 | 25.78 | 0 | 0 | 0 | |
| 31/03/2025 |
25.96
|
4,400 | 26.06 | 26.06 | 25.69 | 0 | 0 | 0 | |
| 28/03/2025 |
26.06
|
3,000 | 25.87 | 26.06 | 25.87 | 0 | 0 | 0 | |
| 27/03/2025 |
26.06
|
10,300 | 25.96 | 26.06 | 25.50 | 0 | 0 | 0 | |
| 26/03/2025 |
26.06
|
13,400 | 26.15 | 26.15 | 25.78 | 0 | 0 | 0 | |
| 25/03/2025 |
26.15
|
4,300 | 26.15 | 26.15 | 25.96 | 0 | 0 | 0 | |
| 24/03/2025 |
26.15
|
6,500 | 26.15 | 26.15 | 25.96 | 0 | 0 | 0 | |
| 21/03/2025 |
26.15
|
17,800 | 26.06 | 26.15 | 26.06 | 0 | 0 | 0 | |
| 20/03/2025 |
26.06
|
6,100 | 26.06 | 26.06 | 25.96 | 0 | 0 | 0 | |
| 19/03/2025 |
26.06
|
3,900 | 26.06 | 26.06 | 25.96 | 0 | 0 | 0 | |
| 18/03/2025 |
26.15
|
4,500 | 26.15 | 26.15 | 25.96 | 0 | 0 | 0 | |
| 17/03/2025 |
26.15
|
7,000 | 26.15 | 26.15 | 25.96 | 0 | 0 | 0 | |
| 14/03/2025 |
26.15
|
8,500 | 26.33 | 26.33 | 25.96 | 0 | 0 | 0 | |
| 13/03/2025 |
26.15
|
3,200 | 26.43 | 26.43 | 26.06 | 0 | 100 | -0.0 | |
| 12/03/2025 |
26.43
|
4,000 | 26.33 | 26.43 | 26.33 | 0 | 0 | 0 | |
| 11/03/2025 |
26.43
|
3,700 | 26.15 | 26.43 | 25.96 | 0 | 0 | 0 | |
| 10/03/2025 |
26.43
|
2,100 | 25.96 | 26.61 | 25.96 | 0 | 0 | 0 | |
| 07/03/2025 |
26.43
|
6,900 | 26.43 | 26.43 | 26.15 | 0 | 0 | 0 | |
| 06/03/2025 |
26.43
|
3,600 | 26.43 | 26.43 | 26.33 | 0 | 0 | 0 | |
| 05/03/2025 |
26.43
|
6,600 | 26.43 | 26.43 | 26.15 | 0 | 0 | 0 | |
| 04/03/2025 |
26.43
|
9,400 | 26.61 | 26.61 | 26.15 | 0 | 0 | 0 | |
| 03/03/2025 |
26.61
|
3,900 | 26.43 | 26.61 | 26.24 | 0 | 0 | 0 | |
| 28/02/2025 |
26.71
|
12,300 | 26.15 | 26.71 | 25.96 | 0 | 0 | 0 | |
| 27/02/2025 |
26.43
|
1,200 | 26.06 | 26.43 | 26.06 | 0 | 0 | 0 | |
| 26/02/2025 |
26.15
|
1,500 | 26.24 | 26.24 | 26.15 | 0 | 0 | 0 | |
| 25/02/2025 |
26.24
|
2,400 | 26.24 | 26.24 | 26.06 | 0 | 0 | 0 | |
| 24/02/2025 |
26.24
|
1,400 | 26.43 | 26.43 | 25.96 | 0 | 0 | 0 | |
| 21/02/2025 |
26.43
|
6,600 | 26.15 | 26.43 | 25.96 | 0 | 0 | 0 | |
| 20/02/2025 |
26.71
|
6,100 | 26.80 | 28.75 | 26.61 | 0 | 0 | 0 | |
| 19/02/2025 |
26.71
|
6,100 | 24.11 | 26.80 | 24.11 | 0 | 0 | 0 | |
| 18/02/2025 |
26.71
|
9,600 | 26.61 | 26.71 | 25.96 | 0 | 700 | -0.0 | |
| 17/02/2025 |
26.71
|
8,100 | 25.78 | 27.26 | 25.69 | 0 | 100 | -0.0 | |