| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.60 | -2.14% | 8,800 | 700 | 0 |
26.15
28
27.40
|
|
2 tháng
(2026-07-13) |
-1.10 | -3.86% | 45,200 | -13,100 | 0 |
26
28.50
27.40
|
|
3 tháng
(2026-06-15) |
-0.60 | -2.14% | 50,100 | -11,400 | 0 |
26
29
27.40
|
|
6 tháng
(2026-03-16) |
0.59 | 2.18% | 168,400 | -31,100 | 0.1 |
24.94
29
27.40
|
|
12 tháng
(2025-09-16) |
3.31 | 13.76% | 621,700 | -80,200 | -1.2 |
22.92
29
27.40
|
|
24 tháng
(2024-09-23) |
0.14 | 0.52% | 1,644,300 | -375,650 | -9.1 |
20.67
29
27.40
|
|
36 tháng
(2023-09-27) |
2.05 | 8.07% | 3,421,600 | -86,159 | 1.3 |
20.67
29.61
27.40
|
|
60 tháng
(2021-10-07) |
6.08 | 28.54% | 8,185,500 | 3,036 | -8.7 |
18.21
36.39
27.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 17/11/2025 |
24.18
|
1,100 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 14/11/2025 |
23.99
|
300 | 23.81 | 23.99 | 23.81 | 0 | 0 | 0 | |
| 13/11/2025 |
23.99
|
600 | 23.81 | 24.09 | 23.81 | 0 | 0 | 0 | |
| 12/11/2025 |
23.99
|
400 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 11/11/2025 |
23.99
|
2,600 | 23.90 | 23.99 | 23.67 | 0 | 400 | -0.0 | |
| 10/11/2025 |
24.09
|
200 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 07/11/2025 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 06/11/2025 |
23.81
|
100 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 05/11/2025 |
23.71
|
1,000 | 23.62 | 23.71 | 23.62 | 0 | 0 | 0 | |
| 04/11/2025 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 03/11/2025 |
24.18
|
400 | 24.22 | 24.22 | 24.18 | 0 | 0 | 0 | |
| 31/10/2025 |
24.22
|
800 | 23.81 | 24.22 | 23.81 | 0 | 0 | 0 | |
| 30/10/2025 |
23.81
|
500 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 29/10/2025 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 28/10/2025 |
23.81
|
8,900 | 23.90 | 23.90 | 23.81 | 8,600 | 0 | 0.2 | |
| 27/10/2025 |
24.09
|
100 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 24/10/2025 |
24.09
|
400 | 23.67 | 24.09 | 23.67 | 0 | 0 | 0 | |
| 23/10/2025 |
23.25
|
12,300 | 23.81 | 23.81 | 23.25 | 0 | 12,000 | -0.3 | |
| 22/10/2025 |
23.62
|
6,100 | 23.99 | 23.99 | 23.62 | 0 | 0 | 0 | |
| 21/10/2025 |
23.99
|
6,100 | 23.76 | 24.18 | 23.76 | 0 | 200 | -0.0 | |
| 20/10/2025 |
23.71
|
1,000 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 17/10/2025 |
23.71
|
700 | 23.81 | 23.81 | 23.71 | 0 | 0 | 0 | |
| 16/10/2025 |
23.81
|
200 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 15/10/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 14/10/2025 |
24.09
|
600 | 23.71 | 24.09 | 23.71 | 0 | 200 | -0.0 | |
| 13/10/2025 |
23.90
|
2,200 | 24.09 | 24.09 | 23.90 | 0 | 0 | 0 | |
| 10/10/2025 |
24.27
|
800 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 09/10/2025 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 08/10/2025 |
24.27
|
100 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 07/10/2025 |
24.09
|
800 | 23.71 | 24.09 | 23.71 | 0 | 0 | 0 | |
| 06/10/2025 |
23.62
|
2,100 | 23.71 | 23.71 | 23.62 | 0 | 0 | 0 | |
| 03/10/2025 |
23.67
|
700 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 02/10/2025 |
23.67
|
700 | 23.67 | 23.67 | 23.62 | 0 | 0 | 0 | |
| 01/10/2025 |
23.71
|
2,900 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 30/09/2025 |
23.62
|
400 | 23.90 | 23.90 | 23.62 | 0 | 0 | 0 | |
| 29/09/2025 |
23.99
|
2,600 | 24.09 | 24.09 | 23.99 | 500 | 1,300 | -0.0 | |
| 26/09/2025 |
23.99
|
1,000 | 23.99 | 23.99 | 23.90 | 0 | 0 | 0 | |
| 25/09/2025 |
23.99
|
2,800 | 24.09 | 24.09 | 23.95 | 0 | 1,500 | -0.0 | |
| 24/09/2025 |
23.99
|
1,400 | 23.99 | 23.99 | 23.95 | 0 | 0 | 0 | |
| 23/09/2025 |
24.09
|
5,200 | 23.99 | 24.09 | 23.95 | 0 | 500 | -0.0 | |
| 22/09/2025 |
23.99
|
1,100 | 24.09 | 24.09 | 23.99 | 0 | 400 | -0.0 | |
| 19/09/2025 |
24.09
|
4,100 | 24.09 | 24.09 | 23.99 | 0 | 0 | 0 | |
| 18/09/2025 |
24.09
|
13,500 | 24.09 | 24.09 | 23.99 | 10,000 | 12,700 | -0.1 | |
| 17/09/2025 |
24.09
|
13,700 | 24.09 | 24.41 | 23.99 | 0 | 10,500 | -0.3 | |
| 16/09/2025 |
24.09
|
2,700 | 24.18 | 24.32 | 24.09 | 0 | 2,600 | -0.1 | |
| 15/09/2025 |
24.32
|
5,200 | 24.18 | 24.83 | 24.18 | 500 | 0 | 0.0 | |
| 12/09/2025 |
24.09
|
2,700 | 24.09 | 24.27 | 24.09 | 0 | 0 | 0 | |
| 11/09/2025 |
24.09
|
4,200 | 24.46 | 24.46 | 24.09 | 1,200 | 300 | 0.0 | |
| 10/09/2025 |
24.13
|
5,200 | 24.27 | 24.41 | 23.99 | 200 | 400 | -0.0 | |
| 09/09/2025 |
24.46
|
8,100 | 24.09 | 24.46 | 23.90 | 0 | 0 | 0 | |
| 08/09/2025 |
24.09
|
2,700 | 24.32 | 24.32 | 24.09 | 0 | 0 | 0 | |
| 05/09/2025 |
24.32
|
800 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 04/09/2025 |
24.32
|
1,500 | 24.32 | 24.32 | 24.22 | 0 | 0 | 0 | |
| 03/09/2025 |
24.36
|
4,000 | 24.46 | 24.55 | 24.18 | 0 | 100 | -0.0 | |
| 29/08/2025 |
24.46
|
4,400 | 24.18 | 24.46 | 24.18 | 0 | 0 | 0 | |
| 28/08/2025 |
24.09
|
4,200 | 24.09 | 24.55 | 24.09 | 0 | 0 | 0 | |
| 27/08/2025 |
24.64
|
200 | 24.09 | 24.64 | 24.09 | 0 | 0 | 0 | |
| 26/08/2025 |
24.09
|
2,900 | 24.55 | 24.87 | 24.09 | 0 | 0 | 0 | |
| 25/08/2025 |
24.92
|
13,300 | 23.71 | 24.92 | 22.70 | 500 | 12,900 | -0.3 | |
| 22/08/2025 |
23.99
|
14,000 | 24.18 | 24.18 | 23.99 | 100 | 0 | 0.0 | |
| 21/08/2025 |
24.18
|
2,000 | 24.09 | 24.22 | 24.09 | 0 | 100 | -0.0 | |
| 20/08/2025 |
24.36
|
1,900 | 24.83 | 24.83 | 24.36 | 0 | 0 | 0 | |
| 19/08/2025 |
24.83
|
4,300 | 24.92 | 24.92 | 24.09 | 0 | 200,000 | -5.2 | |
| 18/08/2025 |
24.92
|
5,800 | 25.29 | 25.29 | 24.92 | 0 | 0 | 0 | |
| 15/08/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 15/08/2025 |
24.32
|
4,700 | 25.01 | 25.01 | 24.32 | 0 | 300 | -0.0 | |
| 14/08/2025 |
25.01
|
4,200 | 25.01 | 25.01 | 23.90 | 400 | 0 | 0.0 | |
| 13/08/2025 |
25.01
|
7,000 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 12/08/2025 |
25.01
|
27,500 | 24.56 | 25.28 | 24.48 | 300 | 0 | 0.0 | |
| 11/08/2025 |
24.56
|
19,300 | 24.65 | 24.97 | 24.12 | 0 | 0 | 0 | |
| 08/08/2025 |
24.65
|
8,400 | 25.10 | 25.10 | 24.65 | 0 | 0 | 0 | |
| 07/08/2025 |
24.65
|
1,400 | 24.03 | 24.92 | 24.03 | 0 | 100 | -0.0 | |
| 06/08/2025 |
23.94
|
2,000 | 24.12 | 25.50 | 23.94 | 0 | 0 | 0 | |
| 05/08/2025 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 04/08/2025 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 01/08/2025 |
23.85
|
2,900 | 24.07 | 24.07 | 23.85 | 0 | 0 | 0 | |
| 31/07/2025 |
24.12
|
100 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 30/07/2025 |
23.72
|
5,100 | 23.76 | 23.76 | 23.54 | 0 | 0 | 0 | |
| 29/07/2025 |
23.76
|
4,800 | 24.12 | 24.12 | 23.76 | 0 | 0 | 0 | |
| 28/07/2025 |
24.03
|
2,800 | 24.12 | 24.12 | 24.03 | 0 | 0 | 0 | |
| 25/07/2025 |
24.07
|
400 | 23.90 | 24.12 | 23.90 | 0 | 0 | 0 | |
| 24/07/2025 |
24.03
|
4,100 | 24.21 | 24.21 | 24.03 | 0 | 3,000 | -0.1 | |
| 23/07/2025 |
24.12
|
2,000 | 24.12 | 24.39 | 24.12 | 0 | 0 | 0 | |
| 22/07/2025 |
24.12
|
16,200 | 24.03 | 24.21 | 23.94 | 0 | 0 | 0 | |
| 21/07/2025 |
23.94
|
1,000 | 24.12 | 24.21 | 23.94 | 0 | 0 | 0 | |
| 18/07/2025 |
23.94
|
13,800 | 23.49 | 24.74 | 23.49 | 0 | 13,400 | -0.4 | |
| 17/07/2025 |
24.30
|
800 | 24.74 | 24.74 | 24.30 | 0 | 0 | 0 | |
| 16/07/2025 |
24.30
|
1,000 | 24.39 | 24.39 | 24.30 | 100 | 0 | 0.0 | |
| 15/07/2025 |
24.39
|
1,400 | 23.76 | 24.39 | 23.76 | 0 | 0 | 0 | |
| 14/07/2025 |
24.48
|
300 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 11/07/2025 |
24.65
|
600 | 25.28 | 25.46 | 24.65 | 0 | 0 | 0 | |
| 10/07/2025 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 09/07/2025 |
24.56
|
3,100 | 24.65 | 24.65 | 24.56 | 0 | 1,000 | 0 | |
| 08/07/2025 |
24.65
|
4,000 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 07/07/2025 |
24.65
|
100 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 04/07/2025 |
25.99
|
1,500 | 25.01 | 25.99 | 25.01 | 0 | 0 | 0 | |
| 03/07/2025 |
24.65
|
14,000 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 02/07/2025 |
24.65
|
100 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 01/07/2025 |
24.74
|
1,400 | 24.92 | 25.46 | 24.74 | 300 | 0 | 0.0 | |
| 30/06/2025 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |