| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.60 | -2.41% | 10,200 | 0 | 0 |
24.20
25.30
24.30
|
|
2 tháng
(2026-07-13) |
-2.92 | -10.72% | 84,700 | 0 | 0 |
23.60
27.22
24.30
|
|
3 tháng
(2026-06-15) |
-2.74 | -10.13% | 151,000 | 0 | 0 |
23.60
27.40
24.30
|
|
6 tháng
(2026-03-16) |
-1.75 | -6.72% | 324,000 | 0 | 0 |
23.60
27.67
24.30
|
|
12 tháng
(2025-09-16) |
-1.93 | -7.36% | 1,112,900 | 0 | 0 |
23.60
30.54
24.30
|
|
24 tháng
(2024-09-23) |
5.63 | 30.14% | 2,690,396 | 0 | 0 |
17.92
30.54
24.30
|
|
36 tháng
(2023-09-27) |
3.09 | 14.57% | 3,242,884 | -200 | -0.0 |
12.49
30.54
24.30
|
|
60 tháng
(2021-10-07) |
14.17 | 139.78% | 4,580,873 | -2,700 | -0.0 |
7.90
30.54
24.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
27.85
|
3,100 | 27.85 | 27.85 | 27.49 | 0 | 0 | 0 | |
| 17/11/2025 |
27.76
|
10,900 | 27.67 | 27.76 | 27.49 | 0 | 0 | 0 | |
| 14/11/2025 |
27.94
|
2,400 | 27.76 | 27.94 | 27.67 | 0 | 0 | 0 | |
| 13/11/2025 |
27.58
|
6,300 | 27.49 | 27.58 | 27.49 | 0 | 0 | 0 | |
| 12/11/2025 |
27.49
|
1,000 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 11/11/2025 |
27.49
|
100 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 10/11/2025 |
27.49
|
2,200 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 07/11/2025 |
27.67
|
400 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
| 06/11/2025 |
27.31
|
3,400 | 27.22 | 27.31 | 27.22 | 0 | 0 | 0 | |
| 05/11/2025 |
27.13
|
2,000 | 27.40 | 27.40 | 27.13 | 0 | 0 | 0 | |
| 04/11/2025 |
27.40
|
5,800 | 27.31 | 27.49 | 26.50 | 0 | 0 | 0 | |
| 03/11/2025 |
27.04
|
9,700 | 27.22 | 27.31 | 27.04 | 0 | 0 | 0 | |
| 31/10/2025 |
27.22
|
0 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 | |
| 30/10/2025 |
27.22
|
11,200 | 27.49 | 27.49 | 27.13 | 0 | 0 | 0 | |
| 29/10/2025 |
27.40
|
4,500 | 27.40 | 27.40 | 27.31 | 0 | 0 | 0 | |
| 28/10/2025 |
27.40
|
1,100 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 27/10/2025 |
27.40
|
17,500 | 27.49 | 27.49 | 27.31 | 0 | 0 | 0 | |
| 24/10/2025 |
27.31
|
5,700 | 27.40 | 27.58 | 27.31 | 0 | 0 | 0 | |
| 23/10/2025 |
27.67
|
4,700 | 27.40 | 27.67 | 27.40 | 0 | 0 | 0 | |
| 22/10/2025 |
27.31
|
16,600 | 27.58 | 27.58 | 27.22 | 0 | 0 | 0 | |
| 21/10/2025 |
27.58
|
2,300 | 27.76 | 27.76 | 27.58 | 0 | 0 | 0 | |
| 20/10/2025 |
27.40
|
5,300 | 27.94 | 27.94 | 27.40 | 0 | 0 | 0 | |
| 17/10/2025 |
28.30
|
4,100 | 27.85 | 28.30 | 27.13 | 0 | 0 | 0 | |
| 16/10/2025 |
28.03
|
1,700 | 27.85 | 28.03 | 27.85 | 0 | 0 | 0 | |
| 15/10/2025 |
29.55
|
0 | 29.55 | 29.55 | 29.55 | 0 | 0 | 0 | |
| 14/10/2025 |
29.46
|
100,600 | 29.55 | 29.64 | 29.46 | 0 | 0 | 0 | |
| 13/10/2025 |
29.37
|
1,200 | 30.36 | 30.36 | 29.19 | 0 | 0 | 0 | |
| 10/10/2025 |
30.54
|
6,200 | 28.75 | 30.54 | 28.75 | 0 | 0 | 0 | |
| 09/10/2025 |
28.93
|
3,000 | 28.03 | 28.93 | 28.03 | 0 | 0 | 0 | |
| 08/10/2025 |
28.93
|
12,300 | 28.57 | 29.02 | 28.57 | 0 | 0 | 0 | |
| 07/10/2025 |
28.66
|
37,900 | 27.85 | 28.75 | 27.85 | 0 | 0 | 0 | |
| 06/10/2025 |
27.49
|
6,900 | 27.40 | 27.67 | 27.40 | 0 | 0 | 0 | |
| 03/10/2025 |
27.76
|
200 | 27.76 | 27.76 | 27.76 | 0 | 0 | 0 | |
| 02/10/2025 |
27.85
|
6,600 | 27.58 | 28.57 | 27.58 | 0 | 0 | 0 | |
| 01/10/2025 |
28.30
|
53,300 | 27.13 | 28.30 | 27.13 | 0 | 0 | 0 | |
| 30/09/2025 |
27.58
|
9,100 | 27.58 | 27.67 | 27.31 | 0 | 0 | 0 | |
| 29/09/2025 |
27.40
|
7,100 | 27.49 | 27.67 | 27.40 | 0 | 0 | 0 | |
| 26/09/2025 |
27.85
|
13,000 | 26.95 | 27.85 | 26.95 | 0 | 0 | 0 | |
| 25/09/2025 |
26.95
|
78,000 | 26.14 | 27.49 | 26.14 | 0 | 0 | 0 | |
| 24/09/2025 |
26.14
|
1,300 | 26.05 | 26.14 | 26.05 | 0 | 0 | 0 | |
| 23/09/2025 |
26.05
|
3,200 | 26.05 | 26.32 | 25.96 | 0 | 0 | 0 | |
| 22/09/2025 |
26.05
|
7,300 | 26.23 | 26.23 | 26.05 | 0 | 0 | 0 | |
| 19/09/2025 |
26.41
|
500 | 26.14 | 26.41 | 26.14 | 0 | 0 | 0 | |
| 18/09/2025 |
26.14
|
1,700 | 26.23 | 26.32 | 26.14 | 0 | 0 | 0 | |
| 17/09/2025 |
26.23
|
3,400 | 26.23 | 26.50 | 26.23 | 0 | 0 | 0 | |
| 16/09/2025 |
26.23
|
1,900 | 26.23 | 26.41 | 26.14 | 0 | 0 | 0 | |
| 15/09/2025 |
26.41
|
6,000 | 26.32 | 26.41 | 26.05 | 0 | 0 | 0 | |
| 12/09/2025 |
26.14
|
500 | 26.50 | 26.50 | 26.14 | 0 | 0 | 0 | |
| 11/09/2025 |
26.41
|
3,100 | 26.59 | 26.59 | 26.14 | 0 | 0 | 0 | |
| 10/09/2025 |
26.14
|
3,000 | 26.41 | 26.41 | 26.05 | 0 | 0 | 0 | |
| 09/09/2025 |
26.50
|
8,000 | 26.05 | 26.50 | 26.05 | 0 | 0 | 0 | |
| 08/09/2025 |
26.59
|
3,600 | 26.50 | 26.59 | 26.23 | 0 | 0 | 0 | |
| 05/09/2025 |
26.68
|
4,800 | 26.68 | 26.86 | 26.59 | 0 | 0 | 0 | |
| 04/09/2025 |
26.68
|
33,600 | 26.86 | 26.86 | 26.59 | 0 | 0 | 0 | |
| 03/09/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 03/09/2025 |
26.77
|
17,600 | 26.32 | 26.86 | 26.32 | 0 | 0 | 0 | |
| 29/08/2025 |
26.41
|
13,300 | 26.41 | 26.49 | 26.41 | 0 | 0 | 0 | |
| 28/08/2025 |
26.41
|
5,200 | 26.41 | 26.49 | 26.33 | 0 | 0 | 0 | |
| 27/08/2025 |
26.41
|
6,100 | 26.24 | 26.49 | 26.24 | 0 | 0 | 0 | |
| 26/08/2025 |
26.33
|
19,400 | 26.07 | 26.41 | 26.07 | 0 | 0 | 0 | |
| 25/08/2025 |
25.91
|
23,200 | 25.99 | 26.24 | 25.91 | 0 | 0 | 0 | |
| 22/08/2025 |
25.91
|
23,100 | 26.07 | 26.07 | 25.74 | 0 | 0 | 0 | |
| 21/08/2025 |
25.82
|
35,800 | 26.07 | 26.16 | 25.82 | 0 | 0 | 0 | |
| 20/08/2025 |
25.99
|
24,400 | 26.16 | 26.24 | 25.91 | 0 | 0 | 0 | |
| 19/08/2025 |
26.07
|
21,300 | 26.33 | 26.33 | 25.99 | 0 | 0 | 0 | |
| 18/08/2025 |
26.07
|
24,800 | 26.24 | 26.24 | 25.99 | 0 | 0 | 0 | |
| 15/08/2025 |
26.41
|
20,000 | 26.49 | 26.49 | 26.07 | 0 | 0 | 0 | |
| 14/08/2025 |
26.49
|
12,400 | 26.58 | 26.66 | 26.41 | 0 | 0 | 0 | |
| 13/08/2025 |
26.41
|
33,200 | 26.41 | 26.75 | 26.41 | 0 | 0 | 0 | |
| 12/08/2025 |
26.07
|
97,000 | 26.07 | 26.41 | 26.07 | 0 | 0 | 0 | |
| 11/08/2025 |
26.07
|
3,800 | 26.07 | 26.07 | 25.91 | 0 | 0 | 0 | |
| 08/08/2025 |
26.07
|
16,400 | 26.07 | 26.24 | 25.82 | 0 | 0 | 0 | |
| 07/08/2025 |
26.07
|
13,700 | 26.16 | 26.16 | 25.91 | 0 | 0 | 0 | |
| 06/08/2025 |
26.07
|
18,300 | 25.82 | 26.07 | 25.65 | 0 | 0 | 0 | |
| 05/08/2025 |
25.82
|
18,500 | 26.24 | 26.24 | 25.65 | 0 | 0 | 0 | |
| 04/08/2025 |
26.07
|
4,400 | 25.99 | 26.16 | 25.99 | 0 | 0 | 0 | |
| 01/08/2025 |
25.91
|
39,100 | 25.91 | 26.24 | 25.82 | 0 | 0 | 0 | |
| 31/07/2025 |
25.91
|
9,500 | 25.91 | 25.91 | 25.74 | 0 | 0 | 0 | |
| 30/07/2025 |
25.82
|
10,200 | 25.74 | 25.82 | 25.74 | 0 | 0 | 0 | |
| 29/07/2025 |
25.82
|
39,700 | 26.07 | 26.16 | 25.57 | 0 | 0 | 0 | |
| 28/07/2025 |
26.16
|
33,100 | 26.49 | 26.49 | 26.07 | 0 | 0 | 0 | |
| 25/07/2025 |
26.33
|
32,000 | 26.24 | 26.58 | 25.99 | 0 | 0 | 0 | |
| 24/07/2025 |
26.33
|
38,600 | 26.07 | 26.49 | 25.99 | 0 | 0 | 0 | |
| 23/07/2025 |
26.07
|
52,300 | 26.07 | 26.41 | 25.65 | 0 | 0 | 0 | |
| 22/07/2025 |
26.07
|
41,400 | 26.24 | 28.34 | 25.65 | 0 | 0 | 0 | |
| 21/07/2025 |
26.24
|
70,300 | 25.99 | 26.91 | 25.65 | 0 | 0 | 0 | |
| 18/07/2025 |
25.65
|
7,700 | 25.23 | 25.65 | 25.23 | 0 | 0 | 0 | |
| 17/07/2025 |
25.23
|
12,900 | 25.23 | 25.48 | 25.23 | 0 | 0 | 0 | |
| 16/07/2025 |
25.40
|
27,900 | 25.23 | 25.40 | 25.23 | 0 | 0 | 0 | |
| 15/07/2025 |
25.40
|
8,500 | 25.32 | 25.65 | 25.23 | 0 | 0 | 0 | |
| 14/07/2025 |
25.40
|
3,000 | 25.23 | 25.48 | 25.23 | 0 | 0 | 0 | |
| 11/07/2025 |
25.40
|
5,600 | 25.57 | 25.57 | 25.23 | 0 | 0 | 0 | |
| 10/07/2025 |
25.23
|
3,900 | 25.23 | 25.48 | 25.23 | 0 | 0 | 0 | |
| 09/07/2025 |
25.23
|
6,000 | 25.32 | 25.32 | 25.23 | 0 | 0 | 0 | |
| 08/07/2025 |
25.40
|
18,200 | 25.32 | 25.57 | 25.23 | 0 | 0 | 0 | |
| 07/07/2025 |
25.23
|
47,800 | 25.48 | 25.65 | 25.23 | 0 | 0 | 0 | |
| 04/07/2025 |
25.40
|
114,600 | 25.48 | 25.65 | 25.40 | 0 | 0 | 0 | |
| 03/07/2025 |
25.65
|
2,600 | 25.57 | 25.65 | 25.32 | 0 | 0 | 0 | |
| 02/07/2025 |
25.74
|
9,800 | 25.57 | 25.74 | 25.40 | 0 | 0 | 0 | |
| 01/07/2025 |
25.74
|
5,600 | 25.57 | 25.74 | 25.40 | 0 | 0 | 0 | |
| 30/06/2025 |
25.48
|
14,100 | 25.82 | 25.82 | 25.48 | 0 | 0 | 0 | |