| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
1.70 | 7.07% | 243,200 | 804 | 0 |
22.60
25.75
22.60
|
|
2 tháng
(2026-04-13) |
2.05 | 8.65% | 343,900 | -2,056 | 0 |
22.60
25.75
22.60
|
|
3 tháng
(2026-03-16) |
1.45 | 5.97% | 474,100 | -1,053 | 0.0 |
22.60
25.75
22.60
|
|
6 tháng
(2025-12-15) |
-0.55 | -2.09% | 955,200 | 6,147 | 0.2 |
22.60
26.30
22.60
|
|
12 tháng
(2025-06-17) |
0.70 | 2.79% | 2,382,200 | 11,447 | 0.4 |
22.60
26.30
22.60
|
|
24 tháng
(2024-06-24) |
1.98 | 8.35% | 5,448,000 | 22,823 | 0.7 |
22.60
27.77
22.60
|
|
36 tháng
(2023-06-28) |
5.18 | 25.15% | 8,447,600 | 474,223 | 11.9 |
18.96
27.77
22.60
|
|
60 tháng
(2021-07-08) |
14.50 | 128.92% | 29,703,300 | 27,710,488 | 807.8 |
10.70
27.77
22.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/08/2025 |
25.55
|
6,600 | 25.05 | 25.60 | 25 | 0 | 0 | 0 | |
| 19/08/2025 |
25.60
|
16,500 | 25.75 | 25.75 | 25.55 | 0 | 0 | 0 | |
| 18/08/2025 |
25.60
|
12,500 | 25.65 | 25.65 | 25.60 | 300 | 0 | 0.0 | |
| 15/08/2025 |
25.60
|
18,400 | 25.85 | 25.85 | 25.60 | 3,400 | 0 | 0.1 | |
| 14/08/2025 |
25.85
|
3,600 | 25.65 | 26.10 | 25.65 | 800 | 0 | 0.0 | |
| 13/08/2025 |
25.65
|
10,500 | 25.60 | 25.70 | 25.60 | 3,000 | 0 | 0.1 | |
| 12/08/2025 |
25.60
|
22,300 | 25.65 | 25.70 | 25.60 | 100 | 6,500 | -0.2 | |
| 11/08/2025 |
25.70
|
11,900 | 25.70 | 25.75 | 25.60 | 500 | 700 | -0.0 | |
| 08/08/2025 |
25.65
|
1,200 | 25.70 | 26.05 | 25.65 | 0 | 0 | 0 | |
| 07/08/2025 |
25.70
|
55,600 | 25.65 | 25.75 | 25.50 | 200 | 0 | 0.0 | |
| 06/08/2025 |
25.65
|
8,100 | 25.65 | 25.65 | 25.60 | 500 | 0 | 0.0 | |
| 05/08/2025 |
25.65
|
11,800 | 25.70 | 25.75 | 25.65 | 0 | 0 | 0 | |
| 04/08/2025 |
25.70
|
27,500 | 25.70 | 25.75 | 25.60 | 0 | 0 | 0 | |
| 01/08/2025 |
25.65
|
12,300 | 25.60 | 25.85 | 25.60 | 0 | 0 | 0 | |
| 31/07/2025 |
25.60
|
4,000 | 25.60 | 25.65 | 25.50 | 0 | 0 | 0 | |
| 30/07/2025 |
25.65
|
11,400 | 25.70 | 25.75 | 25.65 | 0 | 0 | 0 | |
| 29/07/2025 |
25.65
|
20,100 | 25.75 | 25.75 | 25.65 | 2,300 | 0 | 0.1 | |
| 28/07/2025 |
25.70
|
22,100 | 25.85 | 25.85 | 25.60 | 0 | 1,600 | -0.0 | |
| 25/07/2025 |
25.75
|
23,800 | 25.55 | 25.90 | 25.55 | 100 | 0 | 0.0 | |
| 24/07/2025 |
25.55
|
16,100 | 25.55 | 26 | 25.55 | 1,500 | 0 | 0.0 | |
| 23/07/2025 |
25.55
|
23,200 | 25.65 | 25.65 | 25.50 | 2,000 | 0 | 0.1 | |
| 22/07/2025 |
25.65
|
25,800 | 26 | 26 | 25.60 | 500 | 500 | 0 | |
| 21/07/2025 |
25.65
|
7,500 | 25.65 | 25.70 | 25.60 | 200 | 0 | 0.0 | |
| 18/07/2025 |
25.65
|
10,900 | 25.85 | 25.85 | 25.60 | 400 | 0 | 0.0 | |
| 17/07/2025 |
25.85
|
28,100 | 26.60 | 26.60 | 25.80 | 400 | 0 | 0.0 | |
| 16/07/2025 |
26.20
|
27,800 | 26.15 | 26.35 | 26.15 | 1,000 | 0 | 0.0 | |
| 15/07/2025 |
25.70
|
42,600 | 25.85 | 25.90 | 25.65 | 0 | 0 | 0 | |
| 14/07/2025 |
25.90
|
42,100 | 25.25 | 26 | 25.10 | 200 | 100 | 0.0 | |
| 11/07/2025 |
25
|
300 | 25.40 | 25.40 | 25 | 0 | 0 | 0 | |
| 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 | |