| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.20 | -0.79% | 2,800 | -1,600 | 0 |
24.30
25.30
25.10
|
|
2 tháng
(2026-03-02) |
-0.20 | -0.79% | 6,900 | -1,600 | 0 |
24.30
25.90
25.10
|
|
3 tháng
(2026-01-29) |
-0.50 | -1.95% | 12,300 | -1,600 | 0 |
24.30
25.90
25.10
|
|
6 tháng
(2025-10-31) |
-0.60 | -2.33% | 61,400 | -1,600 | 0 |
24.30
25.90
25.10
|
|
12 tháng
(2025-05-05) |
-0.97 | -3.72% | 266,500 | 8,700 | 0.2 |
24.30
30.84
25.10
|
|
24 tháng
(2024-05-09) |
1.27 | 5.34% | 481,131 | 47,100 | 1.2 |
20.28
30.84
25.10
|
|
36 tháng
(2023-05-15) |
7.26 | 40.66% | 646,040 | 68,100 | 1.7 |
15.75
30.84
25.10
|
|
60 tháng
(2021-05-25) |
11.58 | 85.66% | 1,242,303 | 99,800 | 2.4 |
13.52
30.84
25.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
27
|
300 | 26.60 | 27 | 26.60 | 0 | 0 | 0 | |
| 09/07/2025 |
27
|
300 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 08/07/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 07/07/2025 |
26.80
|
500 | 27 | 27 | 26.80 | 300 | 0 | 0.0 | |
| 04/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 03/07/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 02/07/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 100 | -0.0 | |
| 01/07/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 30/06/2025 |
26.80
|
200 | 26.80 | 26.80 | 26.80 | 200 | 0 | 0.0 | |
| 27/06/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 26/06/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 25/06/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 24/06/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 23/06/2025 |
26.80
|
200 | 26.80 | 26.80 | 26.80 | 200 | 0 | 0.0 | |
| 20/06/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 19/06/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 18/06/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 17/06/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 16/06/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 13/06/2025 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 100 | 0 | |
| 12/06/2025 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 11/06/2025 |
27
|
900 | 26.80 | 27 | 26.80 | 800 | 0 | 0 | |
| 10/06/2025 |
27
|
4,100 | 27 | 27 | 27 | 1,700 | 0 | 0 | |
| 09/06/2025 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 06/06/2025 |
27.10
|
200 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 05/06/2025 |
26.60
|
500 | 28.50 | 28.50 | 26.60 | 0 | 0 | 0 | |
| 04/06/2025 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 100 | -0.0 | |
| 03/06/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 02/06/2025 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 30/05/2025 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 29/05/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 29/05/2025 |
27.80
|
100 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 28/05/2025 |
28.50
|
1,000 | 27.10 | 28.50 | 27.10 | 0 | 0 | 0 | |
| 27/05/2025 |
30.84
|
800 | 30.37 | 30.84 | 30.37 | 0 | 0 | 0 | |
| 26/05/2025 |
28.41
|
0 | 28.41 | 28.41 | 28.41 | 0 | 0 | 0 | |
| 23/05/2025 |
28.97
|
700 | 27.10 | 28.97 | 27.10 | 0 | 100 | 0 | |
| 22/05/2025 |
29.34
|
6,200 | 26.26 | 29.43 | 26.26 | 3,000 | 100 | 0.1 | |
| 21/05/2025 |
29.53
|
2,800 | 26.35 | 29.53 | 26.35 | 1,100 | 100 | 0.0 | |
| 20/05/2025 |
29.90
|
800 | 26.16 | 30.37 | 26.16 | 0 | 100 | -0.0 | |
| 19/05/2025 |
30.37
|
2,300 | 26.16 | 30.84 | 26.16 | 2,000 | 100 | 0.1 | |
| 16/05/2025 |
30.74
|
100 | 30.74 | 30.74 | 30.74 | 0 | 0 | 0 | |
| 15/05/2025 |
28.59
|
200 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
| 14/05/2025 |
30.37
|
3,100 | 28.50 | 30.37 | 28.50 | 0 | 0 | 0 | |
| 13/05/2025 |
30.37
|
600 | 27.57 | 30.37 | 27.57 | 300 | 0 | 0 | |
| 12/05/2025 |
30.84
|
100 | 30.84 | 30.84 | 30.84 | 0 | 0 | 0 | |
| 09/05/2025 |
30.84
|
200 | 25.23 | 30.84 | 25.23 | 0 | 100 | 0 | |
| 08/05/2025 |
29.90
|
800 | 25.23 | 30.84 | 25.23 | 400 | 100 | 0 | |
| 07/05/2025 |
28.03
|
4,700 | 26.35 | 28.03 | 26.35 | 0 | 0 | 0 | |
| 06/05/2025 |
25.88
|
4,700 | 25.32 | 26.16 | 25.32 | 1,800 | 0 | 0 | |
| 05/05/2025 |
26.07
|
2,200 | 24.76 | 26.07 | 24.76 | 0 | 0 | 0 | |
| 29/04/2025 |
25.42
|
500 | 21.96 | 25.42 | 21.96 | 200 | 100 | 0.0 | |
| 28/04/2025 |
26.63
|
1,600 | 24.76 | 26.63 | 24.76 | 0 | 0 | 0 | |
| 25/04/2025 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 24/04/2025 |
23.83
|
100 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 23/04/2025 |
22.99
|
0 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 22/04/2025 |
20.74
|
800 | 24.29 | 24.29 | 20.74 | 0 | 0 | 0 | |
| 21/04/2025 |
24.11
|
400 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 18/04/2025 |
24.29
|
1,600 | 23.92 | 24.29 | 23.92 | 0 | 0 | 0 | |
| 17/04/2025 |
23.83
|
3,900 | 24.01 | 24.29 | 23.83 | 2,000 | 0 | 0.1 | |
| 16/04/2025 |
23.83
|
2,600 | 24.39 | 24.39 | 23.83 | 0 | 0 | 0 | |
| 15/04/2025 |
24.76
|
600 | 24.86 | 24.86 | 24.76 | 0 | 0 | 0 | |
| 14/04/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 11/04/2025 |
25.32
|
2,000 | 25.04 | 25.70 | 25.04 | 0 | 0 | 0 | |
| 10/04/2025 |
24.29
|
400 | 24.29 | 24.58 | 24.29 | 0 | 0 | 0 | |
| 09/04/2025 |
23.27
|
200 | 23.36 | 23.36 | 23.27 | 100 | 0 | 0.0 | |
| 08/04/2025 |
22.43
|
1,000 | 21.12 | 22.43 | 20.65 | 0 | 0 | 0 | |
| 04/04/2025 |
24.29
|
500 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 03/04/2025 |
24.48
|
1,300 | 24.01 | 24.48 | 24.01 | 0 | 100 | -0.0 | |
| 02/04/2025 |
25.70
|
1,100 | 24.39 | 26.63 | 24.39 | 0 | 0 | 0 | |
| 01/04/2025 |
25.23
|
3,400 | 25.32 | 25.32 | 25.23 | 0 | 0 | 0 | |
| 31/03/2025 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
| 28/03/2025 |
25.42
|
0 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
| 27/03/2025 |
25.42
|
200 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
| 26/03/2025 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 25/03/2025 |
24.29
|
2,200 | 25.23 | 25.23 | 24.29 | 0 | 0 | 0 | |
| 24/03/2025 |
22.71
|
100 | 22.71 | 22.71 | 22.71 | 0 | 100 | -0.0 | |
| 21/03/2025 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 20/03/2025 |
26.63
|
500 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 19/03/2025 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 18/03/2025 |
25.98
|
500 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 17/03/2025 |
26.07
|
100 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 14/03/2025 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 13/03/2025 |
24.01
|
100 | 24.01 | 24.01 | 24.01 | 0 | 100 | -0.0 | |
| 12/03/2025 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 11/03/2025 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 10/03/2025 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 07/03/2025 |
26.63
|
100 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 06/03/2025 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 05/03/2025 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 04/03/2025 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 03/03/2025 |
26.16
|
300 | 26.63 | 26.63 | 26.16 | 0 | 0 | 0 | |
| 28/02/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 27/02/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 26/02/2025 |
26.16
|
300 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 25/02/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 24/02/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 21/02/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 20/02/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 19/02/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 18/02/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 17/02/2025 |
25.70
|
4,200 | 25.42 | 25.70 | 25.42 | 0 | 0 | 0 | |