| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.40 | -1.54% | 174,800 | 0 | 0 |
25.40
28.80
25.60
|
|
2 tháng
(2026-07-20) |
0.46 | 1.82% | 660,200 | 0 | 0 |
24.10
28.80
25.60
|
|
3 tháng
(2026-06-19) |
0.36 | 1.43% | 884,800 | 0 | 0 |
24.10
28.80
25.60
|
|
6 tháng
(2026-03-23) |
0.44 | 1.74% | 2,084,700 | 0 | 0 |
23.33
28.80
25.60
|
|
12 tháng
(2025-09-22) |
1.02 | 4.16% | 4,361,700 | 0 | 0 |
23.33
28.80
25.60
|
|
24 tháng
(2024-09-27) |
1.24 | 5.10% | 12,780,916 | 0 | 0 |
19.94
28.80
25.60
|
|
36 tháng
(2023-10-03) |
7.13 | 38.64% | 22,716,692 | 0 | 0 |
15.35
28.80
25.60
|
|
60 tháng
(2021-10-13) |
6.14 | 31.58% | 53,332,560 | 4,700 | 0.2 |
11.47
28.80
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/12/2025 |
25.44
|
8,800 | 25.16 | 25.53 | 25.16 | 0 | 0 | 0 | |
| 09/12/2025 |
25.07
|
12,400 | 25.62 | 25.62 | 24.98 | 0 | 0 | 0 | |
| 08/12/2025 |
25.62
|
6,600 | 25.53 | 25.81 | 25.44 | 0 | 0 | 0 | |
| 05/12/2025 |
25.71
|
6,000 | 25.71 | 25.71 | 25.62 | 0 | 0 | 0 | |
| 04/12/2025 |
25.53
|
30,800 | 25.71 | 25.81 | 25.44 | 0 | 0 | 0 | |
| 03/12/2025 |
25.62
|
4,300 | 25.44 | 25.71 | 25.44 | 0 | 0 | 0 | |
| 02/12/2025 |
25.53
|
5,200 | 25.35 | 25.53 | 25.26 | 0 | 0 | 0 | |
| 01/12/2025 |
25.71
|
37,800 | 25.26 | 25.71 | 25.07 | 0 | 0 | 0 | |
| 28/11/2025 |
25.07
|
21,000 | 25.44 | 25.44 | 24.98 | 0 | 0 | 0 | |
| 27/11/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 27/11/2025 |
25.35
|
15,100 | 25.90 | 25.90 | 25.26 | 0 | 0 | 0 | |
| 26/11/2025 |
25.62
|
24,000 | 25.71 | 25.80 | 25.62 | 0 | 0 | 0 | |
| 25/11/2025 |
25.62
|
6,100 | 25.71 | 25.71 | 25.62 | 0 | 0 | 0 | |
| 24/11/2025 |
25.71
|
51,900 | 25.54 | 25.88 | 25.36 | 0 | 0 | 0 | |
| 21/11/2025 |
25.54
|
16,400 | 25.36 | 25.54 | 25.19 | 0 | 0 | 0 | |
| 20/11/2025 |
25.45
|
5,100 | 25.62 | 25.62 | 25.45 | 0 | 0 | 0 | |
| 19/11/2025 |
25.54
|
16,500 | 25.71 | 25.71 | 25.45 | 0 | 0 | 0 | |
| 18/11/2025 |
25.54
|
16,000 | 25.45 | 25.71 | 25.45 | 0 | 0 | 0 | |
| 17/11/2025 |
25.54
|
44,900 | 25.71 | 25.80 | 25.27 | 0 | 0 | 0 | |
| 14/11/2025 |
25.80
|
16,400 | 25.62 | 25.88 | 25.62 | 0 | 0 | 0 | |
| 13/11/2025 |
25.88
|
91,000 | 25.36 | 25.97 | 25.36 | 0 | 0 | 0 | |
| 12/11/2025 |
25.27
|
10,900 | 25.19 | 25.27 | 25.10 | 0 | 0 | 0 | |
| 11/11/2025 |
25.27
|
39,500 | 25.01 | 25.27 | 24.93 | 0 | 0 | 0 | |
| 10/11/2025 |
24.75
|
11,200 | 24.75 | 24.93 | 24.75 | 0 | 0 | 0 | |
| 07/11/2025 |
24.93
|
39,500 | 24.75 | 25.10 | 24.75 | 0 | 0 | 0 | |
| 06/11/2025 |
24.84
|
12,300 | 24.84 | 24.84 | 24.66 | 0 | 0 | 0 | |
| 05/11/2025 |
24.84
|
19,900 | 24.75 | 24.93 | 24.75 | 0 | 0 | 0 | |
| 04/11/2025 |
24.66
|
22,400 | 24.75 | 24.75 | 24.14 | 0 | 0 | 0 | |
| 03/11/2025 |
24.75
|
39,100 | 24.93 | 24.93 | 24.66 | 0 | 0 | 0 | |
| 31/10/2025 |
24.84
|
47,400 | 24.84 | 24.84 | 24.66 | 0 | 0 | 0 | |
| 30/10/2025 |
24.58
|
135,700 | 24.84 | 24.93 | 24.58 | 0 | 0 | 0 | |
| 29/10/2025 |
24.75
|
107,000 | 24.40 | 24.75 | 24.40 | 0 | 0 | 0 | |
| 28/10/2025 |
24.32
|
24,800 | 24.40 | 24.40 | 24.05 | 0 | 0 | 0 | |
| 27/10/2025 |
24.23
|
24,900 | 24.32 | 24.49 | 24.23 | 0 | 0 | 0 | |
| 24/10/2025 |
24.14
|
7,000 | 24.23 | 24.32 | 23.97 | 0 | 0 | 0 | |
| 23/10/2025 |
24.05
|
200 | 24.23 | 24.23 | 24.05 | 0 | 0 | 0 | |
| 22/10/2025 |
24.23
|
2,900 | 24.23 | 24.23 | 24.23 | 0 | 0 | 0 | |
| 21/10/2025 |
24.14
|
17,700 | 23.88 | 24.14 | 23.79 | 0 | 0 | 0 | |
| 20/10/2025 |
23.79
|
26,800 | 24.40 | 24.40 | 23.79 | 0 | 0 | 0 | |
| 17/10/2025 |
24.40
|
6,800 | 24.40 | 24.49 | 24.40 | 0 | 0 | 0 | |
| 16/10/2025 |
24.32
|
2,600 | 24.32 | 24.32 | 24.23 | 0 | 0 | 0 | |
| 15/10/2025 |
24.40
|
6,500 | 24.32 | 24.40 | 24.23 | 0 | 0 | 0 | |
| 14/10/2025 |
24.23
|
9,600 | 24.32 | 24.32 | 24.23 | 0 | 0 | 0 | |
| 13/10/2025 |
24.23
|
3,700 | 24.32 | 24.32 | 24.23 | 0 | 0 | 0 | |
| 10/10/2025 |
24.32
|
8,600 | 24.32 | 24.32 | 24.23 | 0 | 0 | 0 | |
| 09/10/2025 |
24.32
|
8,200 | 24.49 | 24.49 | 24.23 | 0 | 0 | 0 | |
| 08/10/2025 |
24.49
|
13,200 | 24.40 | 24.49 | 24.40 | 0 | 0 | 0 | |
| 07/10/2025 |
24.40
|
1,500 | 24.32 | 24.40 | 24.32 | 0 | 0 | 0 | |
| 06/10/2025 |
24.32
|
4,100 | 24.32 | 24.40 | 24.23 | 0 | 0 | 0 | |
| 03/10/2025 |
24.40
|
14,000 | 24.40 | 24.40 | 24.23 | 0 | 0 | 0 | |
| 02/10/2025 |
24.40
|
4,900 | 24.40 | 24.49 | 24.40 | 0 | 0 | 0 | |
| 01/10/2025 |
24.40
|
5,400 | 24.32 | 24.49 | 24.32 | 0 | 0 | 0 | |
| 30/09/2025 |
24.40
|
10,600 | 24.40 | 24.40 | 24.32 | 0 | 0 | 0 | |
| 29/09/2025 |
24.32
|
8,000 | 24.49 | 24.49 | 24.32 | 0 | 0 | 0 | |
| 26/09/2025 |
24.49
|
15,400 | 24.49 | 24.49 | 24.49 | 0 | 0 | 0 | |
| 25/09/2025 |
24.49
|
2,000 | 24.58 | 24.58 | 24.49 | 0 | 0 | 0 | |
| 24/09/2025 |
24.49
|
18,400 | 24.49 | 24.49 | 24.32 | 0 | 0 | 0 | |
| 23/09/2025 |
24.49
|
11,000 | 24.58 | 24.58 | 24.40 | 0 | 0 | 0 | |
| 22/09/2025 |
24.58
|
43,100 | 24.75 | 24.84 | 24.49 | 0 | 0 | 0 | |
| 19/09/2025 |
24.49
|
12,200 | 24.49 | 24.49 | 24.40 | 0 | 0 | 0 | |
| 18/09/2025 |
24.40
|
26,500 | 24.32 | 24.58 | 24.32 | 0 | 0 | 0 | |
| 17/09/2025 |
24.49
|
118,900 | 24.32 | 24.49 | 24.23 | 0 | 0 | 0 | |
| 16/09/2025 |
24.14
|
44,200 | 24.23 | 24.40 | 24.14 | 0 | 0 | 0 | |
| 15/09/2025 |
24.14
|
15,200 | 24.14 | 24.23 | 24.14 | 0 | 0 | 0 | |
| 12/09/2025 |
24.14
|
14,700 | 24.05 | 24.23 | 24.05 | 0 | 0 | 0 | |
| 11/09/2025 |
24.05
|
12,700 | 24.14 | 24.14 | 23.88 | 0 | 0 | 0 | |
| 10/09/2025 |
24.05
|
8,700 | 24.05 | 24.14 | 23.97 | 0 | 0 | 0 | |
| 09/09/2025 |
23.97
|
21,900 | 23.97 | 24.14 | 23.97 | 0 | 0 | 0 | |
| 08/09/2025 |
23.88
|
55,800 | 24.32 | 24.32 | 23.88 | 0 | 0 | 0 | |
| 05/09/2025 |
24.23
|
13,900 | 24.40 | 24.40 | 24.23 | 0 | 0 | 0 | |
| 04/09/2025 |
24.32
|
20,000 | 24.32 | 24.49 | 24.05 | 0 | 0 | 0 | |
| 03/09/2025 |
24.32
|
4,400 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 02/09/2025 |
30.50
|
50,801 | 30.10 | 30.80 | 30.10 | 0 | 0 | 0 | |
| 01/09/2025 |
31.20
|
67,300 | 30 | 31.40 | 30 | 0 | 0 | 0 | |
| 29/08/2025 |
24.23
|
7,600 | 24.40 | 24.58 | 24.23 | 0 | 0 | 0 | |
| 28/08/2025 |
24.40
|
3,700 | 24.23 | 24.40 | 24.23 | 0 | 0 | 0 | |
| 27/08/2025 |
24.14
|
3,400 | 24.14 | 24.14 | 24.05 | 0 | 0 | 0 | |
| 26/08/2025 |
24.32
|
21,100 | 24.14 | 24.40 | 23.97 | 0 | 0 | 0 | |
| 25/08/2025 |
24.14
|
13,000 | 24.23 | 24.23 | 24.05 | 0 | 0 | 0 | |
| 22/08/2025 |
24.32
|
11,100 | 24.32 | 24.40 | 24.05 | 0 | 0 | 0 | |
| 21/08/2025 |
24.23
|
12,900 | 24.40 | 24.40 | 24.23 | 0 | 0 | 0 | |
| 20/08/2025 |
24.23
|
23,300 | 24.32 | 24.40 | 24.14 | 0 | 0 | 0 | |
| 19/08/2025 |
24.23
|
32,500 | 24.23 | 24.40 | 24.14 | 0 | 0 | 0 | |
| 18/08/2025 |
24.23
|
16,700 | 24.14 | 24.40 | 23.62 | 0 | 0 | 0 | |
| 15/08/2025 |
24.23
|
38,200 | 24.49 | 24.49 | 23.97 | 0 | 0 | 0 | |
| 14/08/2025 |
24.49
|
51,300 | 24.66 | 24.66 | 24.32 | 0 | 0 | 0 | |
| 13/08/2025 |
24.58
|
33,300 | 25.01 | 25.01 | 24.58 | 0 | 0 | 0 | |
| 12/08/2025 |
24.75
|
30,200 | 24.75 | 24.84 | 24.58 | 0 | 0 | 0 | |
| 11/08/2025 |
24.58
|
14,100 | 24.84 | 24.84 | 24.58 | 0 | 0 | 0 | |
| 08/08/2025 |
24.75
|
5,500 | 24.93 | 24.93 | 24.75 | 0 | 0 | 0 | |
| 07/08/2025 |
24.93
|
35,900 | 24.75 | 25.10 | 24.75 | 0 | 0 | 0 | |
| 06/08/2025 |
24.58
|
45,100 | 24.66 | 24.66 | 24.32 | 0 | 0 | 0 | |
| 05/08/2025 |
24.58
|
50,200 | 24.75 | 24.75 | 24.58 | 0 | 0 | 0 | |
| 04/08/2025 |
24.84
|
8,200 | 24.75 | 24.84 | 24.40 | 0 | 0 | 0 | |
| 01/08/2025 |
24.84
|
37,700 | 24.75 | 24.93 | 24.49 | 0 | 0 | 0 | |
| 31/07/2025 |
24.75
|
32,100 | 24.66 | 24.93 | 24.58 | 0 | 0 | 0 | |
| 30/07/2025 |
24.66
|
18,400 | 24.66 | 24.75 | 24.58 | 0 | 0 | 0 | |
| 29/07/2025 |
24.66
|
36,900 | 25.01 | 25.01 | 24.58 | 0 | 0 | 0 | |
| 28/07/2025 |
25.01
|
17,500 | 24.84 | 25.01 | 24.58 | 0 | 0 | 0 | |
| 25/07/2025 |
25.10
|
21,500 | 25.10 | 25.10 | 24.84 | 0 | 0 | 0 | |
| 24/07/2025 |
24.84
|
56,900 | 24.58 | 24.84 | 24.49 | 0 | 0 | 0 | |