| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
2.10 | 9.13% | 18,400 | 0 | 0 |
23
25.70
25.10
|
|
2 tháng
(2026-04-13) |
0.30 | 1.21% | 25,900 | 0 | 0 |
23
28.70
25.10
|
|
3 tháng
(2026-03-16) |
1.60 | 6.81% | 61,900 | 0 | 0 |
23
28.70
25.10
|
|
6 tháng
(2025-12-15) |
0.50 | 2.05% | 187,600 | 0 | 0 |
23
28.70
25.10
|
|
12 tháng
(2025-06-17) |
0.53 | 2.14% | 750,900 | 0 | 0 |
23
28.73
25.10
|
|
24 tháng
(2024-06-24) |
2.53 | 11.21% | 1,412,582 | -100 | -0.0 |
20.94
30.87
25.10
|
|
36 tháng
(2023-06-28) |
9.90 | 65.14% | 2,975,404 | 19,700 | 0.4 |
14.81
30.87
25.10
|
|
60 tháng
(2021-07-08) |
14.49 | 136.46% | 4,078,321 | 58,100 | 1.1 |
9.78
30.87
25.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025 |
25.04
|
5,900 | 24.20 | 25.04 | 24.20 | 0 | 0 | 0 | |
| 19/08/2025 |
25.96
|
100 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 18/08/2025 |
24.57
|
2,000 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 15/08/2025 |
25.04
|
3,400 | 24.57 | 25.04 | 24.20 | 0 | 0 | 0 | |
| 14/08/2025 |
24.20
|
36,600 | 24.85 | 24.85 | 24.11 | 0 | 0 | 0 | |
| 13/08/2025 |
25.04
|
400 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 12/08/2025 |
25.04
|
1,100 | 26.61 | 26.61 | 25.04 | 0 | 0 | 0 | |
| 11/08/2025 |
25.96
|
1,800 | 22.72 | 27.82 | 22.72 | 0 | 0 | 0 | |
| 08/08/2025 |
28.65
|
3,100 | 22.81 | 28.65 | 22.53 | 0 | 0 | 0 | |
| 07/08/2025 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 06/08/2025 |
25.41
|
900 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 05/08/2025 |
25.96
|
2,500 | 25.96 | 25.96 | 25.96 | 0 | 0 | 0 | |
| 04/08/2025 |
25.96
|
13,000 | 29.58 | 29.58 | 25.96 | 0 | 0 | 0 | |
| 01/08/2025 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 31/07/2025 |
25.78
|
0 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 30/07/2025 |
25.78
|
5,000 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 29/07/2025 |
24.20
|
12,900 | 21.98 | 25.04 | 21.98 | 0 | 0 | 0 | |
| 28/07/2025 |
24.57
|
9,100 | 24.94 | 24.94 | 24.20 | 0 | 0 | 0 | |
| 25/07/2025 |
24.20
|
10,900 | 24.85 | 24.85 | 24.20 | 0 | 0 | 0 | |
| 24/07/2025 |
24.48
|
13,500 | 24.85 | 24.85 | 22.44 | 0 | 0 | 0 | |
| 23/07/2025 |
24.85
|
0 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
| 22/07/2025 |
24.76
|
129,000 | 25.04 | 25.04 | 24.76 | 0 | 0 | 0 | |
| 21/07/2025 |
24.85
|
100 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
| 18/07/2025 |
25.32
|
1,400 | 24.11 | 25.32 | 24.11 | 0 | 0 | 0 | |
| 17/07/2025 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 16/07/2025 |
25.41
|
14,000 | 21.98 | 25.50 | 21.98 | 0 | 0 | 0 | |
| 15/07/2025 |
25.04
|
1,100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 14/07/2025 |
25.50
|
200 | 24.11 | 25.50 | 24.11 | 0 | 0 | 0 | |
| 11/07/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 10/07/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 09/07/2025 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 08/07/2025 |
25.50
|
1,500 | 25.04 | 25.50 | 25.04 | 0 | 0 | 0 | |
| 07/07/2025 |
25.22
|
0 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 04/07/2025 |
25.32
|
200 | 25.04 | 25.32 | 25.04 | 0 | 0 | 0 | |
| 03/07/2025 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 02/07/2025 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 01/07/2025 |
25.04
|
200 | 25.50 | 25.50 | 25.04 | 0 | 0 | 0 | |
| 30/06/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 27/06/2025 |
25.04
|
100 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 26/06/2025 |
25.04
|
200 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 25/06/2025 |
25.22
|
500 | 25.50 | 25.50 | 23.83 | 0 | 0 | 0 | |
| 24/06/2025 |
24.11
|
1,100 | 24.57 | 25.50 | 24.11 | 0 | 0 | 0 | |
| 23/06/2025 |
25.50
|
200 | 27.63 | 27.63 | 25.50 | 0 | 0 | 0 | |
| 20/06/2025 |
24.20
|
1,000 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 19/06/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 18/06/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 17/06/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 16/06/2025 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 | |
| 13/06/2025 |
25.04
|
200 | 24.11 | 25.04 | 24.11 | 0 | 0 | 0 | |
| 12/06/2025 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
| 11/06/2025 |
24.67
|
1,000 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
| 10/06/2025 |
27.36
|
5,500 | 24.20 | 27.36 | 24.20 | 0 | 0 | 0 | |
| 09/06/2025 |
24.30
|
5,100 | 24.20 | 24.30 | 24.20 | 0 | 0 | 0 | |
| 06/06/2025 |
26.43
|
100 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 05/06/2025 |
27.73
|
100 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 | |
| 04/06/2025 |
24.11
|
400 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 03/06/2025 |
25.04
|
200 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 02/06/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 30/05/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 30/05/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 29/05/2025 |
25.50
|
800 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 28/05/2025 |
25.86
|
1,100 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 27/05/2025 |
25.77
|
200 | 25.95 | 25.95 | 25.77 | 0 | 0 | 0 | |
| 26/05/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 23/05/2025 |
25.95
|
400 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 22/05/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 21/05/2025 |
25.95
|
200 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 20/05/2025 |
25.95
|
300 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 19/05/2025 |
27.02
|
0 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
| 16/05/2025 |
27.02
|
100 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
| 15/05/2025 |
27.02
|
0 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
| 14/05/2025 |
30.87
|
2,000 | 26.84 | 30.87 | 26.84 | 0 | 0 | 0 | |
| 13/05/2025 |
26.84
|
100 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 12/05/2025 |
26.31
|
400 | 25.95 | 26.84 | 25.95 | 0 | 0 | 0 | |
| 09/05/2025 |
25.95
|
100 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 08/05/2025 |
25.05
|
200 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 07/05/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 06/05/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 05/05/2025 |
25.95
|
100 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 29/04/2025 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 28/04/2025 |
25.95
|
100 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 25/04/2025 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 24/04/2025 |
24.16
|
300 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 23/04/2025 |
25.95
|
200 | 23.26 | 25.95 | 23.26 | 0 | 0 | 0 | |
| 22/04/2025 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 21/04/2025 |
24.16
|
2,000 | 23.71 | 24.16 | 23.71 | 0 | 0 | 0 | |
| 18/04/2025 |
27.02
|
100 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
| 17/04/2025 |
23.98
|
1,000 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 16/04/2025 |
24.25
|
100 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 | |
| 15/04/2025 |
27.83
|
1,500 | 23.71 | 27.83 | 23.71 | 0 | 0 | 0 | |
| 14/04/2025 |
24.25
|
0 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 | |
| 11/04/2025 |
24.25
|
0 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 | |
| 10/04/2025 |
24.25
|
100 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 | |
| 09/04/2025 |
23.71
|
400 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 08/04/2025 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 04/04/2025 |
23.89
|
1,200 | 23.26 | 23.89 | 23.26 | 0 | 0 | 0 | |
| 03/04/2025 |
22.46
|
6,000 | 24.16 | 24.16 | 22.46 | 0 | 0 | 0 | |
| 02/04/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 01/04/2025 |
25.95
|
400 | 24.25 | 25.95 | 24.25 | 0 | 0 | 0 | |
| 31/03/2025 |
24.07
|
100 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 28/03/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |