| 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) |
0.70 | 2.94% | 186,800 | 443 | 0 |
23.65
25
24.50
|
|
2 tháng
(2026-03-02) |
-1.25 | -4.85% | 333,100 | 743 | 0.0 |
23.65
25.75
24.50
|
|
3 tháng
(2026-01-29) |
-1.40 | -5.41% | 460,600 | 3,743 | 0.1 |
23.65
25.90
24.50
|
|
6 tháng
(2025-10-31) |
-1.40 | -5.41% | 868,300 | 11,943 | 0.3 |
23.65
26.30
24.50
|
|
12 tháng
(2025-05-05) |
0 | 0.01% | 2,395,700 | 11,743 | 0.4 |
23.65
26.30
24.50
|
|
24 tháng
(2024-05-09) |
1.01 | 4.28% | 5,560,400 | 29,519 | 0.8 |
23.31
27.77
24.50
|
|
36 tháng
(2023-05-15) |
3.35 | 15.82% | 8,427,500 | 557,719 | 14.1 |
18.96
27.77
24.50
|
|
60 tháng
(2021-05-25) |
13.33 | 119.33% | 30,089,900 | 27,716,184 | 807.9 |
10.70
27.77
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2025 |
25.40
|
2,000 | 25.20 | 25.40 | 25 | 0 | 0 | 0 | |
| 09/07/2025 |
25
|
4,400 | 25.20 | 25.20 | 25 | 0 | 0 | 0 | |
| 08/07/2025 |
25.20
|
2,400 | 25.20 | 25.30 | 25.20 | 0 | 0 | 0 | |
| 07/07/2025 |
25.25
|
5,100 | 25.20 | 25.85 | 25.10 | 100 | 0 | 0.0 | |
| 04/07/2025 |
25.20
|
400 | 25.35 | 25.35 | 25.20 | 0 | 0 | 0 | |
| 03/07/2025 |
25.90
|
3,400 | 25.40 | 25.95 | 25.35 | 100 | 100 | 0 | |
| 02/07/2025 |
25.40
|
8,100 | 25.35 | 25.40 | 25.30 | 100 | 700 | -0.0 | |
| 01/07/2025 |
25.35
|
11,300 | 25.45 | 25.65 | 25.35 | 0 | 0 | 0 | |
| 30/06/2025 |
25.40
|
2,300 | 25.40 | 25.40 | 25.40 | 200 | 0 | 0.0 | |
| 27/06/2025 |
25.40
|
2,200 | 25.30 | 25.50 | 25.10 | 0 | 0 | 0 | |
| 26/06/2025 |
25.30
|
2,900 | 25.30 | 25.30 | 25.25 | 100 | 0 | 0.0 | |
| 25/06/2025 |
25.30
|
3,600 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 24/06/2025 |
25.30
|
18,700 | 25.30 | 25.40 | 25.30 | 0 | 0 | 0 | |
| 23/06/2025 |
25.30
|
2,800 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 20/06/2025 |
25.30
|
10,400 | 25.30 | 25.60 | 25.30 | 0 | 2,300 | -0.1 | |
| 19/06/2025 |
25.40
|
11,900 | 25.20 | 25.50 | 25.20 | 0 | 0 | 0 | |
| 18/06/2025 |
25.20
|
21,300 | 25.05 | 25.30 | 25.05 | 300 | 0 | 0.0 | |
| 17/06/2025 |
25.05
|
33,600 | 24.80 | 25.05 | 24.80 | 100 | 0 | 0.0 | |
| 16/06/2025 |
24.80
|
9,300 | 24.60 | 24.80 | 24.60 | 0 | 0 | 0 | |
| 13/06/2025 |
24.60
|
4,200 | 24.55 | 24.60 | 24.55 | 0 | 0 | 0 | |
| 12/06/2025 |
24.60
|
2,300 | 24.55 | 24.60 | 24.55 | 0 | 0 | 0 | |
| 11/06/2025 |
24.55
|
16,900 | 24.70 | 24.75 | 24.55 | 0 | 0 | 0 | |
| 10/06/2025 |
24.85
|
5,100 | 24.80 | 24.85 | 24.50 | 0 | 0 | 0 | |
| 09/06/2025 |
24.95
|
13,800 | 25 | 25 | 24.40 | 0 | 0 | 0 | |
| 06/06/2025 |
25
|
8,500 | 26.20 | 26.20 | 24.50 | 0 | 700 | -0.0 | |
| 05/06/2025 |
24.55
|
6,600 | 24.45 | 24.55 | 24.30 | 0 | 0 | 0 | |
| 04/06/2025 |
24.45
|
800 | 24.50 | 24.50 | 24.45 | 0 | 0 | 0 | |
| 03/06/2025 |
24.60
|
21,500 | 24.50 | 24.75 | 24.25 | 800 | 400 | 0.0 | |
| 02/06/2025 |
24.15
|
1,600 | 24.50 | 24.50 | 24.15 | 0 | 1,100 | -0.0 | |
| 30/05/2025 |
24.50
|
1,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 29/05/2025 |
24.50
|
4,600 | 24.45 | 24.50 | 24.40 | 0 | 100 | -0.0 | |
| 28/05/2025: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 28/05/2025 |
24.45
|
9,100 | 24.30 | 24.50 | 24.10 | 1,100 | 0 | 0.0 | |
| 27/05/2025 |
24.10
|
600 | 24.05 | 24.30 | 24.05 | 0 | 0 | 0 | |
| 26/05/2025 |
23.95
|
12,200 | 24.10 | 24.30 | 23.80 | 400 | 0 | 0.0 | |
| 23/05/2025 |
24.05
|
2,300 | 24.40 | 24.40 | 24.00 | 0 | 0 | 0 | |
| 22/05/2025 |
24.40
|
26,000 | 24.15 | 24.50 | 22.86 | 0 | 400 | 0 | |
| 21/05/2025 |
24.35
|
1,400 | 24.25 | 24.35 | 24.25 | 0 | 0 | 0 | |
| 20/05/2025 |
24.25
|
5,800 | 24.20 | 24.40 | 24.10 | 0 | 0 | 0 | |
| 19/05/2025 |
24.20
|
4,600 | 24.30 | 24.30 | 24.10 | 0 | 0 | 0 | |
| 16/05/2025 |
24.30
|
1,800 | 24.40 | 24.40 | 24.30 | 0 | 0 | 0 | |
| 15/05/2025 |
24.40
|
7,100 | 24.45 | 24.45 | 24.35 | 0 | 0 | 0 | |
| 14/05/2025 |
24.45
|
3,000 | 24.50 | 24.50 | 24.45 | 0 | 0 | 0 | |
| 13/05/2025 |
24.50
|
26,300 | 24.50 | 24.60 | 24.30 | 0 | 0 | 0 | |
| 12/05/2025 |
24.30
|
4,600 | 24.79 | 24.79 | 24.30 | 0 | 0 | 0 | |
| 09/05/2025 |
24.20
|
19,800 | 24.30 | 24.30 | 24.20 | 100 | 0 | 0 | |
| 08/05/2025 |
24.35
|
12,400 | 24.40 | 24.50 | 24.30 | 0 | 0 | 0 | |
| 07/05/2025 |
24.50
|
8,200 | 24.40 | 24.50 | 24.35 | 0 | 0 | 0 | |
| 06/05/2025 |
24.50
|
13,200 | 24.50 | 24.50 | 24.35 | 0 | 0 | 0 | |
| 05/05/2025 |
24.50
|
4,400 | 24.74 | 24.79 | 24.30 | 0 | 700 | 0 | |
| 29/04/2025 |
24.79
|
75,600 | 24.40 | 24.79 | 23.90 | 1,600 | 1,200 | 0.0 | |
| 28/04/2025 |
24.40
|
70,000 | 24.79 | 24.79 | 24.40 | 1,900 | 0 | 0.0 | |
| 25/04/2025 |
24.79
|
18,300 | 24.50 | 24.89 | 24.50 | 700 | 0 | 0.0 | |
| 24/04/2025 |
24.79
|
14,600 | 24.50 | 24.89 | 24.50 | 1,100 | 0 | 0.0 | |
| 23/04/2025 |
24.50
|
63,000 | 24.40 | 24.50 | 24.40 | 0 | 0 | 0 | |
| 22/04/2025 |
24.30
|
29,400 | 24.89 | 24.89 | 24.25 | 0 | 400 | -0.0 | |
| 21/04/2025 |
24.89
|
18,800 | 24.94 | 24.94 | 24.84 | 100 | 0 | 0.0 | |
| 18/04/2025 |
24.89
|
4,500 | 25.04 | 25.24 | 24.79 | 0 | 0 | 0 | |
| 17/04/2025 |
25.14
|
5,800 | 24.79 | 25.14 | 24.25 | 200 | 0 | 0.0 | |
| 16/04/2025 |
24.79
|
2,600 | 24.50 | 24.79 | 24.30 | 200 | 0 | 0.0 | |
| 15/04/2025 |
24.50
|
7,200 | 24.84 | 24.84 | 24.45 | 0 | 0 | 0 | |
| 14/04/2025 |
24.89
|
17,600 | 25.29 | 25.39 | 24.84 | 0 | 0 | 0 | |
| 11/04/2025 |
25.29
|
15,200 | 25.54 | 25.54 | 24.79 | 0 | 0 | 0 | |
| 10/04/2025 |
25.54
|
39,100 | 24.40 | 25.69 | 24.40 | 0 | 0 | 0 | |
| 09/04/2025 |
24.30
|
15,000 | 22.86 | 24.79 | 22.86 | 0 | 100 | -0.0 | |
| 08/04/2025 |
24.00
|
35,000 | 25.54 | 25.54 | 24.00 | 0 | 1,600 | -0.0 | |
| 04/04/2025 |
25.79
|
13,200 | 24.60 | 25.79 | 24.30 | 0 | 0 | 0 | |
| 03/04/2025 |
24.60
|
50,100 | 25.59 | 25.59 | 24.60 | 0 | 700 | -0.0 | |
| 02/04/2025 |
25.79
|
33,600 | 25.89 | 26.13 | 25.79 | 0 | 0 | 0 | |
| 01/04/2025 |
25.93
|
11,900 | 26.13 | 26.13 | 25.89 | 76 | 100 | -0.0 | |
| 31/03/2025 |
26.13
|
1,500 | 26.23 | 26.23 | 26.13 | 700 | 0 | 0.0 | |
| 28/03/2025 |
26.28
|
6,600 | 25.98 | 26.28 | 25.98 | 700 | 0 | 0.0 | |
| 27/03/2025 |
25.89
|
2,900 | 26.13 | 26.13 | 25.89 | 0 | 0 | 0 | |
| 26/03/2025 |
26.13
|
600 | 26.28 | 26.28 | 25.89 | 0 | 0 | 0 | |
| 25/03/2025 |
26.13
|
8,100 | 25.89 | 26.23 | 24.84 | 0 | 0 | 0 | |
| 24/03/2025 |
26.23
|
7,900 | 26.18 | 26.23 | 26.18 | 0 | 0 | 0 | |
| 21/03/2025 |
26.23
|
12,700 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 20/03/2025 |
26.28
|
2,400 | 26.08 | 26.28 | 26.08 | 0 | 0 | 0 | |
| 19/03/2025 |
26.08
|
24,600 | 26.23 | 26.68 | 26.03 | 0 | 0 | 0 | |
| 18/03/2025 |
26.23
|
3,600 | 26.18 | 26.23 | 26.08 | 0 | 0 | 0 | |
| 17/03/2025 |
26.23
|
11,200 | 25.89 | 26.23 | 25.84 | 0 | 0 | 0 | |
| 14/03/2025 |
25.89
|
15,100 | 26.18 | 26.18 | 25.89 | 0 | 0 | 0 | |
| 13/03/2025 |
26.18
|
5,600 | 26.03 | 26.38 | 25.93 | 100 | 0 | 0.0 | |
| 12/03/2025 |
26.03
|
15,900 | 26.03 | 26.38 | 26.03 | 0 | 0 | 0 | |
| 11/03/2025 |
26.03
|
26,500 | 26.08 | 26.08 | 25.84 | 0 | 0 | 0 | |
| 10/03/2025 |
26.18
|
24,700 | 26.18 | 26.38 | 26.08 | 500 | 0 | 0.0 | |
| 07/03/2025 |
26.13
|
62,900 | 26.18 | 26.28 | 26.08 | 0 | 0 | 0 | |
| 06/03/2025 |
26.18
|
4,800 | 26.28 | 26.28 | 26.18 | 0 | 0 | 0 | |
| 05/03/2025 |
26.18
|
25,500 | 26.58 | 26.68 | 26.18 | 500 | 600 | -0.0 | |
| 04/03/2025 |
26.68
|
71,300 | 26.13 | 26.68 | 26.03 | 700 | 0 | 0.0 | |
| 03/03/2025 |
26.18
|
12,200 | 26.23 | 26.23 | 26.18 | 0 | 0 | 0 | |
| 28/02/2025 |
26.28
|
44,800 | 26.18 | 26.28 | 26.18 | 0 | 0 | 0 | |
| 27/02/2025 |
26.13
|
19,100 | 26.38 | 26.38 | 26.08 | 300 | 0 | 0.0 | |
| 26/02/2025 |
26.28
|
16,700 | 26.38 | 26.38 | 26.13 | 0 | 0 | 0 | |
| 25/02/2025 |
25.59
|
94,600 | 26.83 | 26.83 | 25.59 | 0 | 200 | -0.0 | |
| 24/02/2025 |
26.88
|
13,500 | 26.78 | 26.88 | 26.28 | 600 | 0 | 0.0 | |
| 21/02/2025 |
26.93
|
500 | 26.93 | 26.93 | 26.58 | 0 | 0 | 0 | |
| 20/02/2025 |
26.93
|
9,500 | 26.98 | 26.98 | 26.28 | 0 | 0 | 0 | |
| 19/02/2025 |
26.98
|
9,500 | 27.08 | 27.08 | 26.68 | 0 | 0 | 0 | |
| 18/02/2025 |
26.98
|
2,700 | 27.12 | 27.12 | 26.78 | 0 | 0 | 0 | |
| 17/02/2025 |
27.12
|
8,900 | 27.32 | 27.32 | 27.12 | 0 | 0 | 0 | |