| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.50 | -2% | 8,600 | 0 | 0 |
24
25
24.50
|
|
2 tháng
(2026-01-16) |
0 | 0% | 13,700 | 0 | 0 |
24
25.10
24.50
|
|
3 tháng
(2025-12-17) |
0.30 | 1.24% | 34,800 | 0 | 0 |
24
28.10
24.50
|
|
6 tháng
(2025-09-18) |
-0.50 | -2% | 167,300 | 0 | 0 |
23.90
28.10
24.50
|
|
12 tháng
(2025-03-24) |
-1.03 | -4.04% | 730,100 | 100 | 0.0 |
23.90
28.90
24.50
|
|
24 tháng
(2024-03-27) |
-1.28 | -4.96% | 2,187,756 | 100 | 0.0 |
22.38
28.90
24.50
|
|
36 tháng
(2023-04-03) |
5.61 | 29.72% | 4,095,198 | 4,700 | 0.1 |
18.89
28.90
24.50
|
|
60 tháng
(2021-04-12) |
5.85 | 31.38% | 16,404,541 | -229,700 | -7.5 |
16.21
28.90
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/05/2025 |
26.20
|
300 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 27/05/2025 |
26
|
6,000 | 26 | 26 | 25.70 | 0 | 0 | 0 | |
| 26/05/2025 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 23/05/2025 |
27.90
|
300 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 22/05/2025 |
26
|
15,500 | 26.40 | 26.40 | 26 | 0 | 0 | 0 | |
| 21/05/2025: Cổ tức tiền mặt tỉ lệ: 11.59% | |||||||||
| 21/05/2025 |
26.80
|
5,700 | 26.70 | 26.80 | 25.40 | 0 | 0 | 0 | |
| 20/05/2025 |
25.34
|
2,200 | 25.34 | 25.72 | 25.25 | 0 | 0 | 0 | |
| 19/05/2025 |
25.34
|
2,800 | 25.34 | 25.34 | 25.25 | 0 | 0 | 0 | |
| 16/05/2025 |
25.34
|
6,400 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 15/05/2025 |
25.25
|
28,600 | 25.34 | 25.34 | 25.25 | 0 | 0 | 0 | |
| 14/05/2025 |
25.34
|
16,900 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 13/05/2025 |
25.34
|
3,000 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 12/05/2025 |
25.34
|
7,000 | 25.72 | 25.72 | 25.05 | 0 | 0 | 0 | |
| 09/05/2025 |
25.34
|
700 | 24.86 | 25.34 | 24.86 | 0 | 0 | 0 | |
| 08/05/2025 |
25.05
|
300 | 25.34 | 25.34 | 25.05 | 0 | 0 | 0 | |
| 07/05/2025 |
25.05
|
800 | 25.72 | 25.72 | 25.05 | 0 | 0 | 0 | |
| 06/05/2025 |
25.15
|
10,700 | 25.05 | 25.15 | 24.96 | 0 | 0 | 0 | |
| 05/05/2025 |
25.05
|
5,100 | 25.72 | 25.72 | 25.05 | 0 | 0 | 0 | |
| 29/04/2025 |
24.96
|
7,300 | 24.77 | 24.96 | 24.77 | 0 | 0 | 0 | |
| 28/04/2025 |
24.86
|
3,400 | 24.67 | 24.86 | 24.67 | 0 | 0 | 0 | |
| 25/04/2025 |
24.86
|
600 | 25.34 | 25.34 | 24.86 | 0 | 0 | 0 | |
| 24/04/2025 |
25.34
|
2,100 | 24.67 | 25.34 | 24.67 | 0 | 0 | 0 | |
| 23/04/2025 |
25.72
|
300 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
| 22/04/2025 |
24.67
|
9,200 | 25.34 | 25.34 | 24.38 | 0 | 0 | 0 | |
| 21/04/2025 |
24.67
|
15,100 | 24.67 | 24.86 | 24.67 | 0 | 0 | 0 | |
| 18/04/2025 |
24.96
|
11,000 | 24.86 | 24.96 | 24.48 | 0 | 0 | 0 | |
| 17/04/2025 |
25.25
|
200 | 25.34 | 25.34 | 25.25 | 0 | 0 | 0 | |
| 16/04/2025 |
25.34
|
44,400 | 25.15 | 25.82 | 25.15 | 0 | 0 | 0 | |
| 15/04/2025 |
25.15
|
6,300 | 25.05 | 25.15 | 25.05 | 0 | 0 | 0 | |
| 14/04/2025 |
25.05
|
400 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 11/04/2025 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 10/04/2025 |
25.34
|
200 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 09/04/2025 |
25.34
|
10,500 | 24.86 | 25.34 | 24.86 | 0 | 0 | 0 | |
| 08/04/2025 |
25.15
|
7,700 | 25.15 | 25.15 | 24.86 | 0 | 0 | 0 | |
| 04/04/2025 |
25.25
|
17,100 | 25.25 | 25.25 | 24.48 | 0 | 0 | 0 | |
| 03/04/2025 |
24.96
|
4,700 | 25.25 | 25.34 | 24.86 | 0 | 0 | 0 | |
| 02/04/2025 |
25.34
|
1,100 | 25.72 | 25.72 | 25.34 | 0 | 0 | 0 | |
| 01/04/2025 |
25.34
|
1,000 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 31/03/2025 |
25.34
|
17,600 | 25.72 | 25.72 | 25.34 | 0 | 0 | 0 | |
| 28/03/2025 |
25.34
|
800 | 25.63 | 25.63 | 25.34 | 0 | 0 | 0 | |
| 27/03/2025 |
25.34
|
7,600 | 25.34 | 25.34 | 25.25 | 0 | 0 | 0 | |
| 26/03/2025 |
25.34
|
500 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 25/03/2025 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 24/03/2025 |
25.53
|
1,100 | 25.34 | 25.53 | 25.34 | 0 | 0 | 0 | |
| 21/03/2025 |
25.44
|
100 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 20/03/2025 |
25.63
|
800 | 25.63 | 25.63 | 25.05 | 0 | 0 | 0 | |
| 19/03/2025 |
25.05
|
1,600 | 25.15 | 25.63 | 25.05 | 0 | 0 | 0 | |
| 18/03/2025 |
25.63
|
0 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 17/03/2025 |
25.63
|
800 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 14/03/2025 |
25.63
|
200 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 13/03/2025 |
25.34
|
500 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 12/03/2025 |
25.34
|
300 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 11/03/2025 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 10/03/2025 |
25.34
|
1,900 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 07/03/2025 |
25.34
|
1,000 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 06/03/2025 |
25.82
|
500 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 05/03/2025 |
25.34
|
0 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 04/03/2025 |
25.34
|
800 | 25.44 | 25.44 | 25.34 | 0 | 0 | 0 | |
| 03/03/2025 |
25.72
|
2,000 | 25.34 | 25.72 | 25.34 | 0 | 0 | 0 | |
| 28/02/2025 |
25.72
|
1,400 | 25.53 | 25.82 | 25.34 | 0 | 0 | 0 | |
| 27/02/2025 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 26/02/2025 |
25.44
|
5,500 | 25.63 | 25.63 | 25.44 | 0 | 0 | 0 | |
| 25/02/2025 |
25.82
|
1,500 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 24/02/2025 |
25.82
|
200 | 25.91 | 25.91 | 25.82 | 0 | 0 | 0 | |
| 21/02/2025 |
25.91
|
11,500 | 26.39 | 26.39 | 25.34 | 0 | 0 | 0 | |
| 20/02/2025 |
25.91
|
53,700 | 25.53 | 25.91 | 25.53 | 0 | 0 | 0 | |
| 19/02/2025 |
25.63
|
30,700 | 25.63 | 25.72 | 25.63 | 0 | 0 | 0 | |
| 18/02/2025 |
25.63
|
29,500 | 25.63 | 25.63 | 25.53 | 0 | 0 | 0 | |
| 17/02/2025 |
25.63
|
21,500 | 25.53 | 25.72 | 25.53 | 0 | 0 | 0 | |
| 14/02/2025 |
25.53
|
8,300 | 25.63 | 25.82 | 25.53 | 0 | 0 | 0 | |
| 13/02/2025 |
25.63
|
200 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 12/02/2025 |
25.63
|
2,400 | 25.53 | 25.63 | 25.53 | 0 | 0 | 0 | |
| 11/02/2025 |
25.44
|
1,200 | 25.53 | 25.53 | 25.44 | 0 | 0 | 0 | |
| 10/02/2025 |
25.53
|
428 | 25.63 | 25.63 | 25.53 | 0 | 0 | 0 | |
| 07/02/2025 |
25.63
|
17,200 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 06/02/2025 |
25.72
|
16,500 | 25.63 | 25.82 | 25.63 | 0 | 0 | 0 | |
| 05/02/2025 |
25.63
|
2,900 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 04/02/2025 |
25.34
|
3,700 | 25.63 | 25.63 | 25.34 | 0 | 0 | 0 | |
| 03/02/2025 |
25.82
|
600 | 25.91 | 25.91 | 25.82 | 0 | 0 | 0 | |
| 24/01/2025 |
25.63
|
37,000 | 25.82 | 26.11 | 25.53 | 0 | 0 | 0 | |
| 23/01/2025 |
25.82
|
600 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 22/01/2025 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
| 21/01/2025 |
25.82
|
404 | 25.72 | 25.82 | 25.72 | 0 | 0 | 0 | |
| 20/01/2025 |
25.82
|
1,200 | 25.34 | 25.82 | 25.34 | 0 | 0 | 0 | |
| 17/01/2025 |
25.82
|
7,531 | 25.72 | 25.82 | 25.72 | 0 | 0 | 0 | |
| 16/01/2025 |
25.63
|
5,000 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 15/01/2025 |
25.63
|
28,700 | 25.63 | 25.63 | 25.63 | 0 | 0 | 0 | |
| 14/01/2025 |
25.82
|
0 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 13/01/2025 |
25.82
|
300 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 10/01/2025 |
25.44
|
1,800 | 25.44 | 25.72 | 25.44 | 0 | 0 | 0 | |
| 09/01/2025 |
25.82
|
1,400 | 25.53 | 25.82 | 25.53 | 0 | 0 | 0 | |
| 08/01/2025 |
25.44
|
1,901 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 07/01/2025 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 06/01/2025 |
25.91
|
0 | 25.91 | 25.91 | 25.91 | 0 | 0 | 0 | |
| 03/01/2025 |
26.11
|
4,000 | 25.82 | 26.11 | 25.82 | 0 | 0 | 0 | |
| 02/01/2025 |
26.20
|
1,801 | 25.91 | 26.20 | 25.91 | 0 | 0 | 0 | |
| 31/12/2024 |
26.01
|
1,500 | 25.82 | 26.01 | 25.82 | 0 | 0 | 0 | |
| 30/12/2024 |
26.01
|
3,801 | 26.01 | 26.01 | 25.91 | 0 | 0 | 0 | |
| 27/12/2024 |
26.01
|
29,400 | 25.82 | 26.11 | 25.82 | 0 | 0 | 0 | |
| 26/12/2024 |
25.82
|
6,200 | 25.63 | 25.82 | 25.63 | 0 | 0 | 0 | |