| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.10 | -0.40% | 6,000 | 0 | 0 |
23.70
25.60
24.90
|
|
2 tháng
(2026-05-29) |
-0.80 | -3.11% | 15,800 | 0 | 0 |
23.70
25.70
24.90
|
|
3 tháng
(2026-04-29) |
0.40 | 1.63% | 31,500 | 0 | 0 |
23
28.70
24.90
|
|
6 tháng
(2026-01-29) |
0.40 | 1.63% | 129,500 | 0 | 0 |
23
28.70
24.90
|
|
12 tháng
(2025-08-04) |
-1.06 | -4.10% | 559,100 | 0 | 0 |
23
28.73
24.90
|
|
24 tháng
(2024-08-07) |
-1.61 | -6.06% | 1,340,117 | -100 | -0.0 |
20.94
30.87
24.90
|
|
36 tháng
(2023-08-14) |
10.09 | 68.16% | 2,895,204 | -1,200 | -0.0 |
14.81
30.87
24.90
|
|
60 tháng
(2021-08-23) |
14.48 | 138.92% | 4,065,521 | 58,100 | 1.1 |
10.42
30.87
24.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/10/2025 |
25.94
|
200 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 06/10/2025 |
24.98
|
10,700 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 03/10/2025 |
25.17
|
3,100 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
| 02/10/2025 |
25.17
|
4,000 | 25.17 | 25.17 | 25.08 | 0 | 0 | 0 | |
| 01/10/2025 |
25.08
|
6,300 | 25.08 | 25.08 | 24.98 | 0 | 0 | 0 | |
| 30/09/2025 |
25.46
|
9,300 | 25.27 | 25.46 | 25.27 | 0 | 0 | 0 | |
| 29/09/2025 |
25.46
|
3,300 | 22.87 | 25.46 | 22.87 | 0 | 0 | 0 | |
| 26/09/2025 |
24.98
|
2,100 | 27.19 | 27.19 | 24.98 | 0 | 0 | 0 | |
| 25/09/2025 |
24.88
|
100 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 24/09/2025 |
25.17
|
2,500 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 | |
| 23/09/2025 |
24.98
|
2,000 | 25.36 | 25.36 | 24.98 | 0 | 0 | 0 | |
| 22/09/2025 |
25.46
|
13,500 | 25.08 | 25.46 | 24.88 | 0 | 0 | 0 | |
| 19/09/2025 |
25.46
|
11,100 | 28.63 | 28.63 | 25.46 | 0 | 0 | 0 | |
| 18/09/2025 |
27.77
|
1,300 | 25.08 | 27.77 | 25.08 | 0 | 0 | 0 | |
| 17/09/2025 |
24.98
|
8,700 | 25.46 | 28.82 | 24.98 | 0 | 0 | 0 | |
| 16/09/2025 |
24.98
|
7,400 | 25.17 | 25.17 | 24.98 | 0 | 0 | 0 | |
| 15/09/2025 |
25.46
|
1,500 | 24.98 | 25.46 | 24.98 | 0 | 0 | 0 | |
| 12/09/2025 |
28.73
|
4,200 | 25.17 | 28.73 | 25.17 | 0 | 0 | 0 | |
| 11/09/2025 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
| 10/09/2025 |
25.17
|
4,100 | 27.38 | 27.38 | 25.17 | 0 | 0 | 0 | |
| 09/09/2025 |
25.17
|
7,300 | 23.44 | 25.17 | 23.44 | 0 | 0 | 0 | |
| 08/09/2025 |
25.94
|
100 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 05/09/2025 |
27.19
|
6,700 | 23.83 | 27.19 | 23.83 | 0 | 0 | 0 | |
| 04/09/2025 |
27.29
|
100 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 03/09/2025 |
25.46
|
13,000 | 24.98 | 25.46 | 24.98 | 0 | 0 | 0 | |
| 29/08/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/08/2025 |
27.38
|
100 | 27.38 | 27.38 | 27.38 | 0 | 0 | 0 | |
| 28/08/2025 |
26.61
|
100 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
| 27/08/2025 |
27.73
|
100 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 | |
| 26/08/2025 |
25.04
|
2,900 | 24.85 | 25.69 | 24.85 | 0 | 0 | 0 | |
| 25/08/2025 |
27.63
|
100 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 22/08/2025 |
25.04
|
5,100 | 24.30 | 25.04 | 24.30 | 0 | 0 | 0 | |
| 21/08/2025 |
25.50
|
200 | 27.73 | 27.73 | 25.50 | 0 | 0 | 0 | |
| 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 | |