| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 133,100 | 0 | 0 |
21.80
24.10
22.10
|
|
2 tháng
(2026-07-20) |
0 | 0% | 234,400 | 0 | 0 |
21.80
25
22.10
|
|
3 tháng
(2026-06-18) |
0 | 0% | 272,600 | 0 | 0 |
21.80
25
22.10
|
|
6 tháng
(2026-03-20) |
0 | 0% | 456,900 | 0 | 0 |
21.80
27.25
22.10
|
|
12 tháng
(2025-09-22) |
0 | 0% | 905,100 | 0 | 0 |
21.55
31.50
22.10
|
|
24 tháng
(2024-09-26) |
1.20 | 5.79% | 1,371,900 | 0 | 0 |
20.80
35.92
22.10
|
|
36 tháng
(2023-10-02) |
-6.01 | -21.46% | 1,893,200 | 0 | 0 |
19.88
48.79
22.10
|
|
60 tháng
(2021-10-12) |
-3.30 | -13.04% | 7,615,200 | -210,677 | -4.5 |
16.69
48.79
22.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/12/2025 |
24.15
|
1,200 | 24.15 | 24.25 | 24.15 | 0 | 0 | 0 | |
| 09/12/2025 |
24.15
|
10,900 | 24.20 | 24.20 | 23.20 | 0 | 0 | 0 | |
| 08/12/2025 |
24.20
|
3,300 | 24.20 | 24.50 | 24.20 | 0 | 0 | 0 | |
| 05/12/2025 |
24.20
|
1,000 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 04/12/2025 |
24.30
|
1,900 | 24.65 | 24.65 | 24.30 | 0 | 0 | 0 | |
| 03/12/2025 |
23.70
|
4,400 | 23.85 | 23.85 | 23.65 | 0 | 0 | 0 | |
| 02/12/2025 |
23.65
|
1,500 | 23.60 | 23.65 | 23.60 | 0 | 0 | 0 | |
| 01/12/2025 |
24
|
1,400 | 24.20 | 24.20 | 24 | 0 | 0 | 0 | |
| 28/11/2025 |
24.10
|
200 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 27/11/2025 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 26/11/2025 |
24.50
|
1,300 | 24.75 | 24.75 | 24.50 | 0 | 0 | 0 | |
| 25/11/2025 |
24.30
|
1,400 | 24.70 | 24.80 | 24.30 | 0 | 0 | 0 | |
| 24/11/2025 |
24.50
|
800 | 24.30 | 24.50 | 24.30 | 0 | 0 | 0 | |
| 21/11/2025 |
24.30
|
200 | 24.35 | 24.35 | 24.30 | 0 | 0 | 0 | |
| 20/11/2025 |
24.35
|
1,700 | 24.30 | 24.35 | 24.30 | 0 | 0 | 0 | |
| 19/11/2025 |
24.20
|
1,300 | 24.15 | 24.20 | 24.15 | 0 | 0 | 0 | |
| 18/11/2025 |
24.15
|
1,900 | 24.35 | 24.35 | 24.15 | 0 | 0 | 0 | |
| 17/11/2025 |
24.40
|
1,300 | 24.50 | 24.50 | 24.40 | 0 | 0 | 0 | |
| 14/11/2025 |
24.60
|
400 | 24.50 | 24.65 | 24.50 | 0 | 0 | 0 | |
| 13/11/2025 |
24.60
|
600 | 24 | 24.60 | 24 | 0 | 0 | 0 | |
| 12/11/2025 |
24.40
|
3,400 | 24.30 | 24.40 | 24.30 | 0 | 0 | 0 | |
| 11/11/2025 |
24.30
|
72,800 | 24.75 | 24.75 | 24 | 0 | 0 | 0 | |
| 10/11/2025 |
24.30
|
1,100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 07/11/2025 |
23.90
|
900 | 24 | 24 | 23.90 | 0 | 0 | 0 | |
| 06/11/2025 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 05/11/2025 |
23.90
|
1,400 | 23.90 | 24.60 | 23.90 | 0 | 0 | 0 | |
| 04/11/2025 |
23.90
|
13,000 | 24.30 | 25 | 23.90 | 0 | 0 | 0 | |
| 03/11/2025 |
24
|
5,200 | 24.65 | 24.65 | 24 | 0 | 0 | 0 | |
| 31/10/2025 |
24.70
|
1,100 | 24.65 | 24.70 | 24.65 | 0 | 0 | 0 | |
| 30/10/2025 |
24.65
|
400 | 23.85 | 24.65 | 23.85 | 0 | 0 | 0 | |
| 29/10/2025 |
24.75
|
1,100 | 24.75 | 24.75 | 24.75 | 0 | 0 | 0 | |
| 28/10/2025 |
23.80
|
1,100 | 24 | 24.80 | 23.40 | 0 | 0 | 0 | |
| 27/10/2025 |
24.80
|
4,500 | 23.50 | 24.80 | 23.50 | 0 | 0 | 0 | |
| 24/10/2025 |
23.60
|
2,000 | 25 | 25 | 23.60 | 0 | 0 | 0 | |
| 23/10/2025 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 22/10/2025 |
24
|
1,900 | 23.50 | 24 | 23.50 | 0 | 0 | 0 | |
| 21/10/2025 |
23.50
|
12,900 | 23.50 | 24 | 23.50 | 0 | 0 | 0 | |
| 20/10/2025 |
24
|
2,000 | 24 | 24.95 | 24 | 0 | 0 | 0 | |
| 17/10/2025 |
23.95
|
300 | 24 | 24 | 23.95 | 0 | 0 | 0 | |
| 16/10/2025 |
23.95
|
100 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 15/10/2025 |
23.95
|
200 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 14/10/2025 |
23.90
|
5,600 | 24 | 24 | 23.70 | 0 | 0 | 0 | |
| 13/10/2025 |
23.70
|
2,400 | 24.30 | 24.30 | 23.70 | 0 | 0 | 0 | |
| 10/10/2025 |
24.30
|
1,300 | 24.25 | 24.30 | 24.25 | 0 | 0 | 0 | |
| 09/10/2025 |
24.30
|
2,600 | 24.35 | 24.40 | 24.30 | 0 | 0 | 0 | |
| 08/10/2025 |
24.10
|
1,700 | 24.50 | 24.50 | 24.10 | 0 | 0 | 0 | |
| 07/10/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 06/10/2025 |
24.60
|
1,300 | 24.60 | 24.60 | 24.45 | 0 | 0 | 0 | |
| 03/10/2025 |
24.70
|
2,200 | 24.70 | 24.70 | 24.50 | 0 | 0 | 0 | |
| 02/10/2025 |
24.70
|
3,900 | 25 | 25 | 24.55 | 0 | 0 | 0 | |
| 01/10/2025 |
24.50
|
600 | 25.10 | 25.10 | 24.50 | 0 | 0 | 0 | |
| 30/09/2025 |
24.50
|
7,500 | 24.65 | 24.65 | 24.50 | 0 | 0 | 0 | |
| 29/09/2025 |
24.65
|
1,100 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 26/09/2025 |
24.65
|
2,000 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 25/09/2025 |
24.60
|
1,300 | 24.60 | 24.80 | 24.60 | 0 | 0 | 0 | |
| 24/09/2025 |
24.50
|
900 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 23/09/2025 |
25
|
800 | 24.80 | 25 | 24.80 | 0 | 0 | 0 | |
| 22/09/2025 |
24.80
|
1,300 | 25 | 25 | 24.80 | 0 | 0 | 0 | |
| 19/09/2025 |
25
|
6,000 | 25 | 25 | 24.30 | 0 | 0 | 0 | |
| 18/09/2025 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 17/09/2025 |
25.10
|
4,000 | 25.20 | 25.20 | 24.70 | 0 | 0 | 0 | |
| 16/09/2025 |
25
|
2,400 | 24.95 | 25 | 24.95 | 0 | 0 | 0 | |
| 15/09/2025 |
24.80
|
1,000 | 24.70 | 24.80 | 24.70 | 0 | 0 | 0 | |
| 12/09/2025 |
24.70
|
1,200 | 24.55 | 24.70 | 24.55 | 0 | 0 | 0 | |
| 11/09/2025 |
24.45
|
1,800 | 24.55 | 24.55 | 24.45 | 0 | 0 | 0 | |
| 10/09/2025 |
24.45
|
2,400 | 24.50 | 24.50 | 24.45 | 0 | 0 | 0 | |
| 09/09/2025 |
24.45
|
8,600 | 24.50 | 24.55 | 24.30 | 0 | 0 | 0 | |
| 08/09/2025 |
24.30
|
7,200 | 25.25 | 25.25 | 24.30 | 0 | 0 | 0 | |
| 05/09/2025 |
25.20
|
4,900 | 25.30 | 25.35 | 25.20 | 0 | 0 | 0 | |
| 04/09/2025 |
25.40
|
2,100 | 25.50 | 25.50 | 25.40 | 0 | 0 | 0 | |
| 03/09/2025 |
25.50
|
10,100 | 25 | 25.50 | 24.60 | 0 | 0 | 0 | |
| 02/09/2025 |
30
|
15,700 | 30.10 | 30.10 | 30 | 0 | 0 | 0 | |
| 01/09/2025 |
31.65
|
2,100 | 31.50 | 31.70 | 31.50 | 0 | 0 | 0 | |
| 29/08/2025 |
25
|
3,900 | 25.20 | 25.20 | 25 | 0 | 0 | 0 | |
| 28/08/2025 |
25.10
|
2,300 | 24.90 | 25.10 | 24.90 | 0 | 0 | 0 | |
| 27/08/2025 |
24.90
|
1,600 | 25.10 | 25.10 | 24.80 | 0 | 0 | 0 | |
| 26/08/2025 |
24.80
|
1,500 | 24.70 | 24.85 | 24.70 | 0 | 0 | 0 | |
| 25/08/2025 |
24.80
|
5,200 | 24.85 | 24.85 | 24.80 | 0 | 0 | 0 | |
| 22/08/2025 |
24.85
|
4,300 | 25.15 | 25.15 | 24.50 | 0 | 0 | 0 | |
| 21/08/2025 |
25.15
|
3,900 | 25.30 | 25.30 | 25 | 0 | 0 | 0 | |
| 20/08/2025 |
25.30
|
5,000 | 25.95 | 25.95 | 25.15 | 0 | 0 | 0 | |
| 19/08/2025 |
25.50
|
4,800 | 25.20 | 25.50 | 25.10 | 0 | 0 | 0 | |
| 18/08/2025 |
25.75
|
6,500 | 25.90 | 25.90 | 25.60 | 0 | 0 | 0 | |
| 15/08/2025 |
25.60
|
10,800 | 25.50 | 25.60 | 25.35 | 0 | 0 | 0 | |
| 14/08/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 14/08/2025 |
25.50
|
134,800 | 24.85 | 25.70 | 24.85 | 0 | 0 | 0 | |
| 13/08/2025 |
25.90
|
21,500 | 26.09 | 26.09 | 25.81 | 0 | 0 | 0 | |
| 12/08/2025 |
26.18
|
27,200 | 26.23 | 26.28 | 26.18 | 0 | 0 | 0 | |
| 11/08/2025 |
26.18
|
18,100 | 26.14 | 26.37 | 26.09 | 0 | 0 | 0 | |
| 08/08/2025 |
25.95
|
12,400 | 25.90 | 25.95 | 25.85 | 0 | 0 | 0 | |
| 07/08/2025 |
25.81
|
11,200 | 25.71 | 25.90 | 25.71 | 0 | 0 | 0 | |
| 06/08/2025 |
25.66
|
9,500 | 25.62 | 25.71 | 25.52 | 0 | 0 | 0 | |
| 05/08/2025 |
25.62
|
17,300 | 25.62 | 25.71 | 25.33 | 0 | 0 | 0 | |
| 04/08/2025 |
25.62
|
14,500 | 25.99 | 25.99 | 25.52 | 0 | 0 | 0 | |
| 01/08/2025 |
25.47
|
18,500 | 25.52 | 25.66 | 25.47 | 0 | 0 | 0 | |
| 31/07/2025 |
25.47
|
14,800 | 25.14 | 25.47 | 24.58 | 0 | 0 | 0 | |
| 30/07/2025 |
25.33
|
23,300 | 25.00 | 25.76 | 24.95 | 0 | 0 | 0 | |
| 29/07/2025 |
24.95
|
23,600 | 26.42 | 26.42 | 24.95 | 0 | 0 | 0 | |
| 28/07/2025 |
25.90
|
21,900 | 25.76 | 26.47 | 25.33 | 0 | 0 | 0 | |
| 25/07/2025 |
25.76
|
55,800 | 25.14 | 25.76 | 25.14 | 0 | 0 | 0 | |
| 24/07/2025 |
24.10
|
86,800 | 25.00 | 25.43 | 23.63 | 0 | 0 | 0 | |