| 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) |
0.45 | 2.15% | 21,400 | -9,900 | 0 |
20.95
21.70
21.40
|
|
2 tháng
(2026-07-13) |
-0.10 | -0.47% | 46,800 | -5,300 | 0 |
20.30
21.70
21.40
|
|
3 tháng
(2026-06-15) |
-0.10 | -0.47% | 52,600 | -3,800 | 0 |
20.30
21.70
21.40
|
|
6 tháng
(2026-03-16) |
-1 | -4.46% | 122,900 | -310 | 0.0 |
20.30
23.10
21.40
|
|
12 tháng
(2025-09-16) |
-3 | -12.28% | 625,700 | 8,990 | 0.2 |
20.30
25.29
21.40
|
|
24 tháng
(2024-09-23) |
6.24 | 41.12% | 2,290,500 | 2,420 | 0.3 |
15.16
28.57
21.40
|
|
36 tháng
(2023-09-27) |
12.44 | 138.93% | 4,118,200 | -126,060 | -1.3 |
7.39
28.57
21.40
|
|
60 tháng
(2021-10-07) |
10.70 | 99.95% | 4,976,300 | -969,190 | -0.2 |
7.39
28.57
21.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 18/11/2025 |
24.95
|
10,900 | 25.80 | 25.80 | 24.90 | 0 | 100 | -0.0 | |
| 17/11/2025 |
25.20
|
63,100 | 25.16 | 25.38 | 24.98 | 100 | 0 | 0.0 | |
| 14/11/2025 |
24.93
|
26,100 | 24.98 | 24.98 | 24.75 | 1,800 | 0 | 0.0 | |
| 13/11/2025 |
24.75
|
8,700 | 24.98 | 24.98 | 24.66 | 0 | 0 | 0 | |
| 12/11/2025 |
24.98
|
9,600 | 25.02 | 25.02 | 24.93 | 0 | 0 | 0 | |
| 11/11/2025 |
24.62
|
4,900 | 25.02 | 25.20 | 24.53 | 100 | 100 | -0 | |
| 10/11/2025 |
25.20
|
13,600 | 25.02 | 25.29 | 24.98 | 0 | 0 | 0 | |
| 07/11/2025 |
25.29
|
27,600 | 25.47 | 25.47 | 25.02 | 0 | 0 | 0 | |
| 06/11/2025 |
25.16
|
12,000 | 24.84 | 25.16 | 24.40 | 100 | 5,500 | -0.2 | |
| 05/11/2025 |
23.86
|
1,300 | 23.86 | 23.90 | 23.86 | 0 | 0 | 0 | |
| 04/11/2025 |
23.95
|
5,700 | 23.68 | 23.95 | 23.23 | 0 | 0 | 0 | |
| 03/11/2025 |
23.90
|
200 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 31/10/2025 |
23.99
|
400 | 23.95 | 23.99 | 23.95 | 0 | 0 | 0 | |
| 30/10/2025 |
23.95
|
2,700 | 23.50 | 23.95 | 23.41 | 0 | 0 | 0 | |
| 29/10/2025 |
23.23
|
5,500 | 24.04 | 24.04 | 23.23 | 0 | 0 | 0 | |
| 28/10/2025 |
23.86
|
0 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 27/10/2025 |
23.86
|
2,000 | 23.77 | 23.86 | 23.77 | 0 | 0 | 0 | |
| 24/10/2025 |
23.41
|
900 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 23/10/2025 |
23.41
|
4,900 | 23.50 | 23.50 | 23.41 | 0 | 4,800 | -0.1 | |
| 22/10/2025 |
23.41
|
800 | 23.50 | 23.50 | 23.41 | 0 | 0 | 0 | |
| 21/10/2025 |
23.50
|
1,200 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 20/10/2025 |
23.77
|
800 | 23.77 | 23.81 | 23.50 | 0 | 200 | -0.0 | |
| 17/10/2025 |
23.77
|
800 | 23.73 | 23.77 | 23.73 | 0 | 200 | -0.0 | |
| 16/10/2025 |
24.13
|
200 | 24.44 | 24.44 | 24.13 | 0 | 0 | 0 | |
| 15/10/2025 |
24.44
|
500 | 24.44 | 24.44 | 23.68 | 200 | 0 | 0.0 | |
| 14/10/2025 |
24.13
|
8,200 | 23.68 | 24.13 | 23.68 | 8,000 | 800 | 0.2 | |
| 13/10/2025 |
24.13
|
400 | 23.68 | 24.13 | 23.68 | 0 | 0 | 0 | |
| 10/10/2025 |
24.13
|
600 | 24.53 | 24.53 | 24.13 | 300 | 0 | 0.0 | |
| 09/10/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 08/10/2025 |
24.57
|
200 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 07/10/2025 |
23.50
|
300 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 06/10/2025 |
23.23
|
1,700 | 23.68 | 23.73 | 23.23 | 0 | 0 | 0 | |
| 03/10/2025 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 02/10/2025 |
23.99
|
100 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 01/10/2025 |
24.08
|
200 | 23.59 | 24.08 | 23.59 | 0 | 0 | 0 | |
| 30/09/2025 |
24.04
|
900 | 23.68 | 24.04 | 23.68 | 0 | 0 | 0 | |
| 29/09/2025 |
24.08
|
200 | 23.68 | 24.08 | 23.68 | 0 | 0 | 0 | |
| 26/09/2025 |
24.13
|
1,500 | 24.13 | 24.13 | 23.59 | 200 | 0 | 0.0 | |
| 25/09/2025 |
24.13
|
100 | 24.13 | 24.13 | 24.13 | 100 | 0 | 0.0 | |
| 24/09/2025 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 23/09/2025 |
24.13
|
1,500 | 23.90 | 24.13 | 23.68 | 0 | 0 | 0 | |
| 22/09/2025 |
24.13
|
3,200 | 23.68 | 24.13 | 23.68 | 700 | 2,300 | -0.0 | |
| 19/09/2025 |
24.13
|
100 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 18/09/2025 |
24.13
|
600 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 17/09/2025 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 16/09/2025 |
24.40
|
3,500 | 24.31 | 24.40 | 23.86 | 400 | 0 | 0.0 | |
| 15/09/2025 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 100 | 0 | 0.0 | |
| 12/09/2025 |
24.40
|
400 | 24.13 | 24.40 | 24.13 | 0 | 0 | 0 | |
| 11/09/2025 |
24.13
|
1,500 | 24.04 | 24.13 | 23.68 | 100 | 0 | 0.0 | |
| 10/09/2025 |
24.04
|
700 | 24.08 | 24.08 | 24.04 | 200 | 0 | 0.0 | |
| 09/09/2025 |
24.04
|
700 | 23.95 | 24.04 | 23.95 | 0 | 0 | 0 | |
| 08/09/2025 |
23.95
|
1,200 | 23.95 | 23.95 | 23.68 | 0 | 200 | -0.0 | |
| 05/09/2025 |
23.95
|
1,900 | 23.95 | 23.95 | 23.95 | 0 | 100 | -0.0 | |
| 04/09/2025 |
23.95
|
1,600 | 24.13 | 24.13 | 23.86 | 0 | 700 | -0.0 | |
| 03/09/2025 |
24.13
|
400 | 23.86 | 24.13 | 23.68 | 0 | 0 | 0 | |
| 29/08/2025 |
23.86
|
1,300 | 24.13 | 24.13 | 23.86 | 0 | 0 | 0 | |
| 28/08/2025 |
23.86
|
1,300 | 24.13 | 24.13 | 23.86 | 0 | 0 | 0 | |
| 27/08/2025 |
24.13
|
1,300 | 24.08 | 24.13 | 24.08 | 0 | 0 | 0 | |
| 26/08/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 25/08/2025 |
23.59
|
2,600 | 23.68 | 23.68 | 23.59 | 700 | 0 | 0.0 | |
| 22/08/2025 |
24.22
|
600 | 24.22 | 24.22 | 24.22 | 0 | 0 | 0 | |
| 21/08/2025 |
24.22
|
1,500 | 24.13 | 24.22 | 23.77 | 0 | 0 | 0 | |
| 20/08/2025 |
23.95
|
4,600 | 24.04 | 24.13 | 23.95 | 1,000 | 2,000 | -0.0 | |
| 19/08/2025 |
24.93
|
400 | 24.04 | 24.93 | 24.04 | 0 | 0 | 0 | |
| 18/08/2025 |
24.93
|
1,300 | 23.95 | 25.02 | 23.95 | 0 | 0 | 0 | |
| 15/08/2025 |
23.95
|
5,700 | 24.04 | 24.04 | 23.73 | 200 | 400 | -0.0 | |
| 14/08/2025 |
24.31
|
4,000 | 24.17 | 24.31 | 24.13 | 0 | 0 | 0 | |
| 13/08/2025 |
24.31
|
2,200 | 24.44 | 24.44 | 24.22 | 300 | 0 | 0.0 | |
| 12/08/2025 |
24.49
|
2,000 | 24.66 | 24.66 | 24.49 | 1,100 | 0 | 0.0 | |
| 11/08/2025 |
24.66
|
600 | 24.93 | 24.93 | 24.66 | 400 | 0 | 0.0 | |
| 08/08/2025 |
24.66
|
600 | 24.57 | 24.66 | 24.53 | 100 | 0 | 0.0 | |
| 07/08/2025 |
24.75
|
800 | 24.13 | 24.84 | 24.13 | 100 | 0 | 0.0 | |
| 06/08/2025 |
24.93
|
200 | 25.20 | 25.20 | 24.93 | 0 | 0 | 0 | |
| 05/08/2025 |
25.02
|
3,800 | 24.40 | 25.02 | 23.95 | 500 | 600 | -0.0 | |
| 04/08/2025 |
24.40
|
600 | 24.44 | 24.44 | 24.40 | 500 | 500 | 0 | |
| 01/08/2025 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 100 | 0 | 0.0 | |
| 31/07/2025 |
24.40
|
500 | 24.57 | 24.57 | 24.40 | 0 | 0 | 0 | |
| 30/07/2025 |
24.75
|
1,400 | 24.57 | 24.75 | 24.57 | 0 | 0 | 0 | |
| 29/07/2025 |
24.57
|
200 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 28/07/2025 |
25.02
|
3,200 | 24.62 | 25.02 | 24.13 | 500 | 100 | 0.0 | |
| 25/07/2025 |
25.02
|
600 | 25.02 | 25.02 | 24.66 | 0 | 0 | 0 | |
| 24/07/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 23/07/2025 |
24.57
|
8,400 | 25.07 | 25.07 | 24.40 | 200 | 0 | 0.0 | |
| 22/07/2025 |
25.29
|
3,400 | 24.89 | 25.29 | 24.80 | 0 | 0 | 0 | |
| 21/07/2025 |
24.89
|
2,300 | 24.93 | 24.93 | 24.89 | 0 | 0 | 0 | |
| 18/07/2025 |
24.93
|
300 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 17/07/2025 |
25.07
|
3,400 | 25.07 | 25.91 | 25.07 | 0 | 0 | 0 | |
| 16/07/2025 |
25.02
|
2,400 | 25.02 | 25.07 | 25.02 | 0 | 0 | 0 | |
| 15/07/2025 |
25.02
|
2,500 | 25.11 | 25.11 | 24.93 | 0 | 0 | 0 | |
| 14/07/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 11/07/2025 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 10/07/2025 |
25.07
|
9,900 | 25.16 | 25.29 | 25.02 | 0 | 0 | 0 | |
| 09/07/2025 |
25.65
|
4,000 | 25.07 | 25.65 | 25.07 | 0 | 0 | 0 | |
| 08/07/2025 |
25.69
|
300 | 25.69 | 25.69 | 25.69 | 300 | 0 | 0.0 | |
| 07/07/2025 |
25.74
|
2,300 | 25.78 | 25.78 | 25.47 | 600 | 0 | 0.0 | |
| 04/07/2025 |
25.87
|
5,200 | 26.18 | 26.18 | 25.78 | 0 | 0 | 0 | |
| 03/07/2025 |
25.42
|
2,300 | 25.74 | 25.74 | 24.93 | 0 | 0 | 0 | |
| 02/07/2025 |
25.29
|
4,400 | 25.02 | 25.29 | 24.75 | 0 | 1,200 | -0.0 | |
| 01/07/2025 |
25.11
|
7,700 | 25.11 | 25.20 | 24.84 | 800 | 0 | 0.0 | |
| 30/06/2025 |
25.11
|
1,300 | 25.02 | 25.11 | 25.02 | 0 | 0 | 0 | |