| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-2.50 | -10.20% | 10,900 | 0 | 0 |
22
25
23
|
|
2 tháng
(2026-06-01) |
-1.80 | -7.56% | 60,800 | 0 | 0 |
21.50
25
23
|
|
3 tháng
(2026-05-04) |
-1.12 | -4.83% | 65,700 | 0 | 0 |
21.50
25
23
|
|
6 tháng
(2026-02-02) |
-1.30 | -5.58% | 77,700 | -1,600 | 0 |
21.50
25
23
|
|
12 tháng
(2025-08-04) |
-3.79 | -14.68% | 284,300 | -2,100 | -0.0 |
21.50
25.79
23
|
|
24 tháng
(2024-08-09) |
0.49 | 2.26% | 487,943 | 39,000 | 1.0 |
19.10
28.40
23
|
|
36 tháng
(2023-08-15) |
4.55 | 26.07% | 664,025 | 58,500 | 1.5 |
15.38
28.40
23
|
|
60 tháng
(2021-08-25) |
6.39 | 40.90% | 1,176,961 | 87,600 | 2.1 |
13.07
28.40
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/10/2025 |
23.85
|
300 | 23.30 | 23.85 | 23.30 | 0 | 0 | 0 | |
| 08/10/2025 |
23.30
|
2,700 | 23.48 | 23.48 | 23.12 | 0 | 0 | 0 | |
| 07/10/2025 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 06/10/2025 |
23.67
|
800 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 03/10/2025 |
23.76
|
100 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
| 02/10/2025 |
23.94
|
500 | 23.85 | 23.94 | 23.85 | 0 | 0 | 0 | |
| 01/10/2025 |
23.94
|
300 | 23.94 | 23.94 | 23.94 | 0 | 0 | 0 | |
| 30/09/2025 |
23.94
|
2,200 | 23.85 | 23.94 | 23.85 | 0 | 0 | 0 | |
| 29/09/2025 |
23.21
|
500 | 23.21 | 23.21 | 23.21 | 0 | 0 | 0 | |
| 26/09/2025 |
23.12
|
5,000 | 23.58 | 23.58 | 23.12 | 0 | 0 | 0 | |
| 25/09/2025 |
24.41
|
0 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 24/09/2025 |
24.41
|
300 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 23/09/2025 |
24.41
|
1,600 | 24.22 | 24.41 | 24.22 | 0 | 0 | 0 | |
| 22/09/2025 |
24.13
|
1,200 | 23.94 | 24.13 | 23.94 | 0 | 0 | 0 | |
| 19/09/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 18/09/2025 |
24.31
|
100 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 17/09/2025 |
23.94
|
500 | 24.87 | 24.87 | 23.94 | 0 | 0 | 0 | |
| 16/09/2025 |
24.87
|
500 | 24.87 | 24.87 | 24.87 | 0 | 500 | -0.0 | |
| 15/09/2025 |
24.13
|
200 | 23.94 | 24.13 | 23.94 | 0 | 0 | 0 | |
| 12/09/2025 |
23.85
|
8,100 | 23.85 | 23.85 | 23.39 | 0 | 0 | 0 | |
| 11/09/2025 |
23.76
|
8,400 | 24.13 | 24.13 | 23.02 | 0 | 0 | 0 | |
| 10/09/2025 |
23.94
|
300 | 23.39 | 23.94 | 23.39 | 0 | 0 | 0 | |
| 09/09/2025 |
23.58
|
300 | 23.39 | 23.58 | 23.39 | 0 | 0 | 0 | |
| 08/09/2025 |
23.48
|
1,200 | 23.12 | 23.48 | 23.12 | 0 | 0 | 0 | |
| 05/09/2025 |
23.02
|
11,100 | 23.02 | 23.12 | 23.02 | 0 | 0 | 0 | |
| 04/09/2025 |
23.02
|
39,100 | 23.12 | 23.12 | 23.02 | 0 | 0 | 0 | |
| 03/09/2025 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 29/08/2025 |
23.48
|
8,600 | 23.58 | 23.58 | 23.02 | 0 | 0 | 0 | |
| 28/08/2025 |
24.77
|
4,800 | 23.39 | 24.77 | 23.12 | 0 | 0 | 0 | |
| 27/08/2025 |
23.30
|
10,100 | 23.67 | 23.67 | 23.30 | 0 | 0 | 0 | |
| 26/08/2025 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 25/08/2025 |
23.67
|
10,800 | 23.94 | 23.94 | 23.48 | 0 | 0 | 0 | |
| 22/08/2025 |
23.94
|
3,400 | 24.68 | 24.68 | 23.94 | 0 | 0 | 0 | |
| 21/08/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 20/08/2025 |
24.68
|
200 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 19/08/2025 |
24.68
|
14,600 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 18/08/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 15/08/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 14/08/2025 |
24.87
|
2,100 | 24.41 | 24.87 | 24.04 | 0 | 0 | 0 | |
| 13/08/2025 |
24.31
|
0 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 12/08/2025 |
24.31
|
600 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 11/08/2025 |
23.94
|
4,700 | 25.42 | 25.42 | 23.94 | 0 | 0 | 0 | |
| 08/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 07/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 06/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 05/08/2025 |
25.79
|
100 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 04/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 01/08/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 31/07/2025 |
25.79
|
0 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 30/07/2025 |
25.79
|
100 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 29/07/2025 |
24.87
|
100 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 28/07/2025 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
| 25/07/2025 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
| 24/07/2025 |
27.72
|
200 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
| 23/07/2025 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
| 22/07/2025 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
| 21/07/2025 |
28.09
|
1,900 | 27.72 | 28.09 | 27.72 | 0 | 0 | 0 | |
| 18/07/2025 |
28.09
|
1,500 | 27.72 | 28.09 | 27.72 | 0 | 0 | 0 | |
| 17/07/2025 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
| 16/07/2025 |
28.09
|
1,500 | 27.72 | 28.09 | 27.72 | 0 | 0 | 0 | |
| 15/07/2025 |
28.09
|
2,200 | 27.17 | 28.09 | 27.17 | 0 | 0 | 0 | |
| 14/07/2025 |
26.71
|
1,200 | 27.63 | 27.63 | 26.71 | 0 | 0 | 0 | |
| 11/07/2025 |
24.59
|
0 | 24.59 | 24.59 | 24.59 | 0 | 0 | 0 | |
| 10/07/2025 |
24.87
|
300 | 24.50 | 24.87 | 24.50 | 0 | 0 | 0 | |
| 09/07/2025 |
24.87
|
300 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 08/07/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 07/07/2025 |
24.68
|
500 | 24.87 | 24.87 | 24.68 | 300 | 0 | 0.0 | |
| 04/07/2025 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 03/07/2025 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 | |
| 02/07/2025 |
24.87
|
100 | 24.87 | 24.87 | 24.87 | 0 | 100 | -0.0 | |
| 01/07/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 30/06/2025 |
24.68
|
200 | 24.68 | 24.68 | 24.68 | 200 | 0 | 0.0 | |
| 27/06/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 26/06/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 25/06/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 24/06/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 23/06/2025 |
24.68
|
200 | 24.68 | 24.68 | 24.68 | 200 | 0 | 0.0 | |
| 20/06/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 19/06/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 18/06/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 17/06/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 16/06/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 13/06/2025 |
24.77
|
100 | 24.77 | 24.77 | 24.77 | 0 | 100 | 0 | |
| 12/06/2025 |
24.68
|
0 | 24.68 | 24.68 | 24.68 | 0 | 0 | 0 | |
| 11/06/2025 |
24.87
|
900 | 24.68 | 24.87 | 24.68 | 800 | 0 | 0 | |
| 10/06/2025 |
24.87
|
4,100 | 24.87 | 24.87 | 24.87 | 1,700 | 0 | 0 | |
| 09/06/2025 |
24.96
|
100 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 06/06/2025 |
24.96
|
200 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 05/06/2025 |
24.50
|
500 | 26.25 | 26.25 | 24.50 | 0 | 0 | 0 | |
| 04/06/2025 |
26.25
|
100 | 26.25 | 26.25 | 26.25 | 0 | 100 | -0.0 | |
| 03/06/2025 |
26.71
|
0 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 02/06/2025 |
26.71
|
100 | 26.71 | 26.71 | 26.71 | 0 | 0 | 0 | |
| 30/05/2025 |
27.63
|
100 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 29/05/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 29/05/2025 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 28/05/2025 |
26.25
|
1,000 | 24.96 | 26.25 | 24.96 | 0 | 0 | 0 | |
| 27/05/2025 |
28.40
|
800 | 27.97 | 28.40 | 27.97 | 0 | 0 | 0 | |
| 26/05/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 23/05/2025 |
26.68
|
700 | 24.96 | 26.68 | 24.96 | 0 | 100 | 0 | |
| 22/05/2025 |
27.02
|
6,200 | 24.18 | 27.11 | 24.18 | 3,000 | 100 | 0.1 | |
| 21/05/2025 |
27.19
|
2,800 | 24.27 | 27.19 | 24.27 | 1,100 | 100 | 0.0 | |