| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.15 | 0.81% | 231,500 | 4,800 | 0.1 |
18.75
22.80
18.95
|
|
2 tháng
(2026-07-20) |
-0.27 | -1.39% | 743,200 | 7,500 | 0.2 |
18.28
22.80
18.95
|
|
3 tháng
(2026-06-22) |
-1.57 | -7.66% | 1,030,100 | 7,700 | 0.2 |
18.28
22.80
18.95
|
|
6 tháng
(2026-03-23) |
-1.10 | -5.52% | 1,902,400 | 8,200 | 0.2 |
17.58
22.80
18.95
|
|
12 tháng
(2025-09-23) |
-5.52 | -22.61% | 6,041,500 | 4,800 | 0.1 |
17.58
25.31
18.95
|
|
24 tháng
(2024-09-30) |
-3.81 | -16.78% | 8,374,300 | 703,200 | 23.8 |
13.29
36.10
18.95
|
|
36 tháng
(2023-10-04) |
-1.07 | -5.38% | 10,285,300 | 1,315,800 | 44.2 |
12.52
36.10
18.95
|
|
60 tháng
(2021-10-14) |
-2.15 | -10.19% | 21,057,800 | 2,109,700 | 63.4 |
11.76
36.10
18.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
| 11/12/2025 |
24.66
|
3,000 | 24.10 | 24.66 | 24.10 | 0 | 0 | 0 | |
| 10/12/2025 |
24.28
|
2,700 | 24.52 | 24.52 | 24.28 | 0 | 0 | 0 | |
| 09/12/2025 |
24.19
|
6,600 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 08/12/2025 |
24.19
|
8,100 | 24.24 | 24.24 | 24.19 | 0 | 400 | -0.0 | |
| 05/12/2025 |
24.24
|
6,700 | 24.47 | 24.47 | 24.24 | 0 | 0 | 0 | |
| 04/12/2025 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 03/12/2025 |
24.24
|
1,600 | 24.28 | 24.28 | 24.24 | 0 | 0 | 0 | |
| 02/12/2025 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 | |
| 01/12/2025 |
24.33
|
1,400 | 24.66 | 24.66 | 24.33 | 0 | 0 | 0 | |
| 28/11/2025 |
24.66
|
400 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
| 27/11/2025 |
24.66
|
200 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
| 26/11/2025 |
24.66
|
200 | 24.24 | 24.66 | 24.24 | 0 | 0 | 0 | |
| 25/11/2025 |
24.47
|
100 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
| 24/11/2025 |
24.56
|
100 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 21/11/2025 |
24.47
|
300 | 24.89 | 24.89 | 24.47 | 0 | 0 | 0 | |
| 20/11/2025 |
24.33
|
400 | 24.10 | 24.33 | 24.10 | 0 | 100 | -0.0 | |
| 19/11/2025 |
24.75
|
5,200 | 23.96 | 24.75 | 23.96 | 0 | 0 | 0 | |
| 18/11/2025 |
24.10
|
800 | 24.28 | 24.28 | 24.10 | 100 | 0 | 0.0 | |
| 17/11/2025 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 14/11/2025 |
24.19
|
15,600 | 24.93 | 25.03 | 24.19 | 300 | 0 | 0.0 | |
| 13/11/2025 |
25.07
|
1,600 | 24.93 | 25.07 | 24.93 | 0 | 0 | 0 | |
| 12/11/2025 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 11/11/2025 |
25.03
|
2,900 | 24.56 | 25.07 | 24.19 | 0 | 100 | -0.0 | |
| 10/11/2025 |
25.07
|
900 | 25.07 | 25.07 | 24.28 | 0 | 0 | 0 | |
| 07/11/2025 |
25.26
|
100 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 06/11/2025 |
25.31
|
16,100 | 24.56 | 25.31 | 24.33 | 0 | 0 | 0 | |
| 05/11/2025 |
24.61
|
1,200 | 24.56 | 24.61 | 24.56 | 0 | 300 | -0.0 | |
| 04/11/2025 |
24.28
|
1,400 | 24.28 | 24.66 | 24.19 | 0 | 0 | 0 | |
| 03/11/2025 |
24.19
|
9,600 | 24.56 | 24.66 | 23.82 | 0 | 100 | -0.0 | |
| 31/10/2025 |
24.56
|
2,900 | 24.52 | 24.56 | 24.00 | 0 | 0 | 0 | |
| 30/10/2025 |
24.52
|
9,700 | 24.56 | 24.56 | 24.38 | 0 | 0 | 0 | |
| 29/10/2025 |
24.56
|
4,500 | 24.52 | 24.56 | 24.19 | 1,700 | 0 | 0.0 | |
| 28/10/2025 |
24.56
|
1,100 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 27/10/2025 |
24.56
|
1,300 | 24.05 | 24.56 | 24.00 | 0 | 0 | 0 | |
| 24/10/2025 |
24.33
|
400 | 24.38 | 24.42 | 24.33 | 0 | 100 | -0.0 | |
| 23/10/2025 |
24.38
|
500 | 24.93 | 24.93 | 24.38 | 0 | 100 | -0.0 | |
| 22/10/2025 |
24.98
|
4,500 | 24.98 | 24.98 | 24.00 | 0 | 200 | -0.0 | |
| 21/10/2025 |
24.98
|
7,000 | 23.72 | 25.03 | 23.72 | 0 | 0 | 0 | |
| 20/10/2025 |
24.47
|
5,600 | 24.66 | 24.66 | 24.14 | 0 | 100 | -0.0 | |
| 17/10/2025 |
24.19
|
1,600 | 24.61 | 24.61 | 24.19 | 0 | 0 | 0 | |
| 16/10/2025 |
24.19
|
200 | 24.00 | 24.19 | 24.00 | 0 | 0 | 0 | |
| 15/10/2025 |
24.19
|
3,400 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 14/10/2025 |
24.19
|
4,300 | 24.38 | 24.38 | 24.19 | 0 | 3,300 | -0.1 | |
| 13/10/2025 |
24.24
|
16,000 | 24.66 | 25.03 | 24.19 | 0 | 0 | 0 | |
| 10/10/2025 |
24.66
|
10,900 | 24.33 | 24.66 | 24.19 | 0 | 0 | 0 | |
| 09/10/2025 |
24.84
|
100 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 | |
| 08/10/2025 |
24.98
|
500 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 07/10/2025 |
25.03
|
500 | 24.38 | 25.03 | 24.38 | 0 | 0 | 0 | |
| 06/10/2025 |
25.12
|
2,100 | 24.38 | 25.12 | 24.38 | 0 | 0 | 0 | |
| 03/10/2025 |
24.24
|
700 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 02/10/2025 |
24.24
|
2,400 | 24.19 | 24.24 | 24.19 | 0 | 0 | 0 | |
| 01/10/2025 |
24.56
|
2,700 | 24.47 | 24.56 | 24.42 | 0 | 0 | 0 | |
| 30/09/2025 |
24.47
|
1,900 | 24.47 | 24.56 | 24.47 | 0 | 0 | 0 | |
| 29/09/2025 |
24.66
|
8,600 | 24.47 | 24.66 | 24.33 | 0 | 0 | 0 | |
| 26/09/2025 |
24.84
|
1,200 | 24.47 | 24.84 | 24.38 | 0 | 0 | 0 | |
| 25/09/2025 |
24.75
|
1,900 | 24.66 | 24.84 | 24.66 | 0 | 0 | 0 | |
| 24/09/2025 |
24.66
|
5,900 | 24.47 | 24.66 | 24.47 | 0 | 0 | 0 | |
| 23/09/2025 |
24.42
|
2,100 | 24.47 | 24.47 | 24.42 | 0 | 0 | 0 | |
| 22/09/2025 |
25.12
|
3,500 | 24.93 | 25.12 | 24.28 | 600 | 0 | 0.0 | |
| 19/09/2025 |
24.89
|
600 | 25.03 | 25.03 | 24.89 | 0 | 0 | 0 | |
| 18/09/2025 |
25.03
|
600 | 25.03 | 25.12 | 25.03 | 0 | 0 | 0 | |
| 17/09/2025 |
25.12
|
600 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 16/09/2025 |
25.12
|
600 | 24.89 | 25.12 | 24.89 | 0 | 0 | 0 | |
| 15/09/2025 |
24.89
|
8,900 | 25.21 | 25.26 | 24.89 | 0 | 0 | 0 | |
| 12/09/2025 |
24.84
|
2,600 | 24.66 | 24.84 | 24.66 | 0 | 0 | 0 | |
| 11/09/2025 |
24.75
|
1,200 | 24.75 | 24.75 | 24.70 | 0 | 0 | 0 | |
| 10/09/2025 |
24.75
|
6,500 | 25.12 | 25.12 | 24.70 | 0 | 0 | 0 | |
| 09/09/2025 |
25.12
|
2,500 | 25.03 | 25.12 | 25.03 | 0 | 0 | 0 | |
| 08/09/2025 |
25.03
|
9,600 | 25.03 | 25.12 | 24.98 | 0 | 100 | -0.0 | |
| 05/09/2025 |
25.03
|
16,200 | 25.12 | 25.12 | 25.03 | 100 | 0 | 0.0 | |
| 04/09/2025 |
25.07
|
5,700 | 25.12 | 25.21 | 25.07 | 0 | 0 | 0 | |
| 03/09/2025 |
25.12
|
9,000 | 25.21 | 25.26 | 25.12 | 0 | 0 | 0 | |
| 02/09/2025 |
36.10
|
13,500 | 36.38 | 36.38 | 36.10 | 8,300 | 200 | 0.3 | |
| 01/09/2025 |
30.80
|
2,000 | 30.94 | 30.94 | 30.80 | 0 | 0 | 0 | |
| 29/08/2025 |
25.26
|
3,100 | 25.21 | 25.59 | 25.21 | 0 | 0 | 0 | |
| 28/08/2025: Cổ tức tiền mặt tỉ lệ: 14.66% | |||||||||
| 28/08/2025 |
25.59
|
7,700 | 25.63 | 25.63 | 25.12 | 0 | 0 | 0 | |
| 27/08/2025 |
25.62
|
11,300 | 25.48 | 25.62 | 25.48 | 100 | 0 | 0.0 | |
| 26/08/2025 |
25.48
|
3,100 | 25.40 | 25.75 | 25.40 | 0 | 0 | 0 | |
| 25/08/2025 |
25.18
|
8,700 | 25.18 | 25.62 | 25.00 | 0 | 0 | 0 | |
| 22/08/2025 |
25.26
|
26,800 | 25.35 | 25.44 | 25.18 | 200 | 0 | 0.0 | |
| 21/08/2025 |
25.75
|
4,500 | 25.75 | 25.75 | 25.71 | 0 | 0 | 0 | |
| 20/08/2025 |
25.75
|
1,700 | 26.06 | 26.06 | 25.75 | 0 | 0 | 0 | |
| 19/08/2025 |
25.97
|
9,300 | 25.71 | 25.97 | 25.71 | 400 | 1,100 | -0.0 | |
| 18/08/2025 |
25.71
|
6,800 | 25.71 | 26.24 | 25.71 | 0 | 0 | 0 | |
| 15/08/2025 |
25.62
|
18,100 | 26.06 | 26.06 | 25.57 | 0 | 0 | 0 | |
| 14/08/2025 |
26.06
|
5,600 | 26.15 | 26.15 | 25.88 | 0 | 0 | 0 | |
| 13/08/2025 |
25.88
|
24,100 | 25.71 | 25.88 | 25.44 | 0 | 0 | 0 | |
| 12/08/2025 |
25.66
|
21,600 | 25.79 | 26.06 | 25.62 | 0 | 0 | 0 | |
| 11/08/2025 |
25.71
|
13,000 | 24.91 | 25.88 | 24.91 | 700 | 100 | 0.0 | |
| 08/08/2025 |
25.44
|
8,000 | 25.35 | 25.53 | 24.73 | 100 | 300 | -0.0 | |
| 07/08/2025 |
25.35
|
17,600 | 25.62 | 25.62 | 24.78 | 100 | 0 | 0.0 | |
| 06/08/2025 |
25.44
|
11,100 | 25.44 | 25.53 | 25.44 | 0 | 2,000 | -0.1 | |
| 05/08/2025 |
25.44
|
22,600 | 24.73 | 25.62 | 24.60 | 0 | 200 | -0.0 | |
| 04/08/2025 |
24.60
|
10,400 | 25.44 | 25.44 | 24.29 | 600 | 0 | 0.0 | |
| 01/08/2025 |
24.73
|
4,400 | 25.18 | 25.18 | 24.73 | 0 | 600 | -0.0 | |
| 31/07/2025 |
24.73
|
12,500 | 25.04 | 25.18 | 24.65 | 0 | 0 | 0 | |
| 30/07/2025 |
25.00
|
8,800 | 25.18 | 25.26 | 25.00 | 0 | 0 | 0 | |
| 29/07/2025 |
25.18
|
12,500 | 25.35 | 25.44 | 25.09 | 0 | 0 | 0 | |
| 28/07/2025 |
25.44
|
19,400 | 25.44 | 25.88 | 25.26 | 0 | 0 | 0 | |