| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
1.20 | 3.37% | 1,235,400 | -27,500 | -1.0 |
35.50
37.50
36.80
|
|
2 tháng
(2026-01-12) |
1.80 | 5.14% | 2,506,700 | -84,400 | -3.0 |
35
37.50
36.80
|
|
3 tháng
(2025-12-15) |
1.75 | 4.99% | 3,324,900 | -202,500 | -7.1 |
34.50
37.50
36.80
|
|
6 tháng
(2025-09-15) |
-0.40 | -1.08% | 6,432,300 | -138,100 | -4.6 |
33.70
37.50
36.80
|
|
12 tháng
(2025-03-18) |
4.35 | 13.41% | 29,739,900 | 885,200 | 31.1 |
29.77
39.45
36.80
|
|
24 tháng
(2024-03-25) |
9.54 | 35.01% | 47,251,400 | 1,020,253 | 36.2 |
24.82
39.45
36.80
|
|
36 tháng
(2023-03-29) |
22.94 | 165.43% | 61,840,900 | 186,455 | 12.9 |
13.86
39.45
36.80
|
|
60 tháng
(2021-04-08) |
6.15 | 20.06% | 144,074,500 | 360,659 | 21.9 |
11.10
39.45
36.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
25.96
|
23,900 | 26.12 | 26.16 | 25.88 | 1,400 | 100 | 0.0 | |
| 20/12/2024 |
26.16
|
21,100 | 26.20 | 26.45 | 26.16 | 400 | 900 | -0.0 | |
| 19/12/2024 |
26.32
|
20,400 | 26.32 | 26.32 | 26.04 | 200 | 0 | 0.0 | |
| 18/12/2024 |
26.32
|
33,900 | 25.72 | 26.77 | 25.68 | 1,000 | 100 | 0.0 | |
| 17/12/2024 |
25.55
|
32,900 | 25.51 | 25.72 | 25.51 | 0 | 1,200 | -0.0 | |
| 16/12/2024 |
25.51
|
10,900 | 25.47 | 25.55 | 25.43 | 100 | 600 | -0.0 | |
| 13/12/2024 |
25.51
|
15,400 | 25.80 | 25.80 | 25.51 | 1,700 | 0 | 0.1 | |
| 12/12/2024 |
25.68
|
2,700 | 25.47 | 25.68 | 25.47 | 0 | 0 | 0 | |
| 11/12/2024 |
25.59
|
98,300 | 25.92 | 26.32 | 25.39 | 100 | 0 | 0.0 | |
| 10/12/2024 |
25.92
|
94,400 | 25.96 | 26.04 | 25.72 | 1,200 | 0 | 0.0 | |
| 09/12/2024 |
25.84
|
89,000 | 25.96 | 26.08 | 25.72 | 900 | 0 | 0.0 | |
| 06/12/2024 |
25.92
|
32,700 | 26.32 | 26.32 | 25.80 | 1,200 | 0 | 0.0 | |
| 05/12/2024 |
25.84
|
44,000 | 25.76 | 26.00 | 25.72 | 1,400 | 800 | 0.0 | |
| 04/12/2024 |
25.80
|
14,000 | 25.84 | 25.84 | 25.76 | 0 | 0 | 0 | |
| 03/12/2024 |
25.84
|
28,000 | 26.00 | 26.00 | 25.80 | 0 | 200 | -0.0 | |
| 02/12/2024 |
26.00
|
38,500 | 25.96 | 26.04 | 25.80 | 800 | 0 | 0.0 | |
| 29/11/2024 |
25.96
|
30,500 | 26.00 | 26.00 | 25.72 | 1,000 | 400 | 0.0 | |
| 28/11/2024 |
26.08
|
9,600 | 25.96 | 26.08 | 25.80 | 700 | 1,300 | -0.0 | |
| 27/11/2024 |
25.96
|
46,100 | 25.96 | 26.28 | 25.88 | 300 | 1,500 | -0.0 | |
| 26/11/2024 |
25.96
|
48,500 | 25.96 | 26.37 | 25.96 | 2,400 | 600 | 0.1 | |
| 25/11/2024 |
26.00
|
75,400 | 26.12 | 26.12 | 26.00 | 4,300 | 0 | 0.1 | |
| 22/11/2024 |
26.28
|
34,000 | 26.04 | 26.61 | 25.96 | 1,500 | 2,400 | -0.0 | |
| 21/11/2024 |
26.00
|
80,600 | 25.19 | 26.81 | 25.19 | 2,800 | 3,000 | -0.0 | |
| 20/11/2024 |
25.15
|
41,900 | 24.82 | 25.55 | 24.74 | 200 | 2,100 | -0.1 | |
| 19/11/2024 |
24.82
|
24,300 | 25.15 | 25.15 | 24.82 | 0 | 100 | -0.0 | |
| 18/11/2024 |
25.15
|
45,800 | 25.55 | 25.55 | 24.95 | 950 | 7,900 | -0.2 | |
| 15/11/2024 |
25.43
|
47,000 | 25.35 | 25.84 | 25.15 | 0 | 500 | -0.0 | |
| 14/11/2024 |
25.47
|
57,200 | 25.39 | 25.63 | 25.31 | 500 | 0 | 0.0 | |
| 13/11/2024 |
25.96
|
84,100 | 25.88 | 25.96 | 25.23 | 400 | 900 | -0.0 | |
| 12/11/2024 |
25.96
|
64,100 | 26.12 | 26.20 | 25.92 | 100 | 1,000 | -0.0 | |
| 11/11/2024 |
26.12
|
34,700 | 26.24 | 26.45 | 26.08 | 200 | 2,600 | -0.1 | |
| 08/11/2024 |
26.32
|
136,200 | 26.49 | 26.57 | 26.16 | 0 | 1,000 | -0.0 | |
| 07/11/2024 |
26.61
|
126,600 | 27.58 | 27.58 | 26.24 | 0 | 3,200 | -0.1 | |
| 06/11/2024 |
26.12
|
126,600 | 25.63 | 26.69 | 25.63 | 0 | 0 | 0 | |
| 05/11/2024 |
25.59
|
33,800 | 25.63 | 25.80 | 25.59 | 0 | 0 | 0 | |
| 04/11/2024 |
25.63
|
203,800 | 25.96 | 26.00 | 25.55 | 300 | 2,100 | -0.1 | |
| 01/11/2024 |
25.96
|
71,000 | 25.96 | 26.12 | 25.92 | 1,700 | 0 | 0.1 | |
| 31/10/2024 |
25.96
|
165,100 | 25.96 | 26.37 | 25.92 | 15,300 | 0 | 0.5 | |
| 30/10/2024 |
26.04
|
68,900 | 25.92 | 26.37 | 25.92 | 300 | 0 | 0.0 | |
| 29/10/2024 |
25.88
|
32,800 | 25.96 | 25.96 | 25.76 | 0 | 0 | 0 | |
| 28/10/2024 |
25.96
|
95,100 | 26.77 | 26.77 | 25.80 | 1,500 | 0 | 0.0 | |
| 25/10/2024 |
26.08
|
195,300 | 25.84 | 26.12 | 25.68 | 2,200 | 2,200 | 0.0 | |
| 24/10/2024 |
25.84
|
36,400 | 25.88 | 26.61 | 25.84 | 0 | 800 | -0.0 | |
| 23/10/2024 |
26.32
|
48,700 | 26.77 | 26.77 | 25.55 | 0 | 2,300 | -0.1 | |
| 22/10/2024 |
26.28
|
42,000 | 27.18 | 27.18 | 26.24 | 0 | 0 | 0 | |
| 21/10/2024 |
26.77
|
43,900 | 26.77 | 26.93 | 26.61 | 0 | 0 | 0 | |
| 18/10/2024 |
26.77
|
63,200 | 27.18 | 27.26 | 26.77 | 600 | 3,300 | -0.1 | |
| 17/10/2024 |
27.26
|
76,400 | 27.50 | 27.50 | 26.69 | 1,200 | 4,100 | -0.1 | |
| 16/10/2024 |
27.50
|
79,600 | 27.22 | 27.83 | 27.18 | 1,000 | 0 | 0.0 | |
| 15/10/2024 |
27.26
|
186,100 | 27.91 | 28.80 | 27.10 | 500 | 0 | 0.0 | |
| 14/10/2024 |
28.80
|
290,100 | 29.61 | 29.69 | 28.27 | 700 | 4,400 | -0.1 | |
| 11/10/2024: Cổ tức tiền mặt tỉ lệ: 87% | |||||||||
| 11/10/2024 |
29.81
|
209,300 | 29.61 | 30.66 | 29.33 | 1,700 | 2,300 | -0.0 | |
| 10/10/2024 |
30.02
|
882,400 | 30.08 | 30.21 | 29.42 | 700 | 0 | 0.0 | |
| 09/10/2024 |
30.05
|
266,900 | 29.69 | 30.21 | 29.49 | 7,100 | 0 | 0.3 | |
| 08/10/2024 |
29.59
|
435,300 | 31.66 | 31.66 | 29.59 | 1,300 | 0 | 0.1 | |
| 07/10/2024 |
31.66
|
254,200 | 31.99 | 31.99 | 31.59 | 1,500 | 0 | 0.1 | |
| 04/10/2024 |
31.72
|
279,900 | 31.82 | 32.51 | 31.72 | 5,300 | 3,100 | 0.1 | |
| 03/10/2024 |
31.59
|
296,000 | 31.33 | 31.85 | 31.20 | 0 | 0 | 0 | |
| 02/10/2024 |
31.26
|
241,900 | 32.18 | 32.28 | 30.87 | 0 | 2,300 | -0.1 | |
| 01/10/2024 |
32.08
|
142,100 | 32.64 | 32.77 | 32.08 | 2,200 | 5,000 | -0.1 | |
| 30/09/2024 |
32.38
|
374,000 | 29.88 | 32.64 | 29.88 | 1,900 | 0 | 0.1 | |
| 27/09/2024 |
30.54
|
135,500 | 29.56 | 30.87 | 29.42 | 3,500 | 2,400 | 0.0 | |
| 26/09/2024 |
29.36
|
42,000 | 29.39 | 29.42 | 29.16 | 0 | 200 | -0.0 | |
| 25/09/2024 |
29.19
|
39,100 | 28.57 | 29.56 | 28.57 | 0 | 1,200 | -0.1 | |
| 24/09/2024 |
28.57
|
59,600 | 28.47 | 28.57 | 28.08 | 600 | 1,700 | -0.0 | |
| 23/09/2024 |
27.88
|
23,500 | 27.88 | 28.18 | 27.78 | 0 | 2,900 | -0.1 | |
| 20/09/2024 |
27.78
|
58,600 | 28.01 | 28.11 | 27.78 | 0 | 5,100 | -0.2 | |
| 19/09/2024 |
27.68
|
25,400 | 27.91 | 27.91 | 27.59 | 0 | 3,400 | -0.1 | |
| 18/09/2024 |
27.91
|
59,800 | 27.65 | 28.24 | 27.65 | 200 | 2,300 | -0.1 | |
| 17/09/2024 |
27.72
|
47,300 | 27.68 | 27.72 | 27.52 | 0 | 2,400 | -0.1 | |
| 16/09/2024 |
27.65
|
175,400 | 26.53 | 27.72 | 26.47 | 1,000 | 2,200 | -0.0 | |
| 13/09/2024 |
26.27
|
37,400 | 26.27 | 26.27 | 26.17 | 0 | 1,000 | -0.0 | |
| 12/09/2024 |
26.27
|
36,400 | 26.40 | 26.40 | 26.21 | 0 | 1,400 | -0.1 | |
| 11/09/2024 |
26.40
|
5,500 | 26.27 | 26.40 | 26.17 | 0 | 1,500 | -0.1 | |
| 10/09/2024 |
26.21
|
45,700 | 27.06 | 27.06 | 26.21 | 0 | 1,000 | -0.0 | |
| 09/09/2024 |
26.53
|
37,400 | 26.30 | 26.53 | 26.27 | 0 | 0 | 0 | |
| 06/09/2024 |
26.34
|
58,600 | 26.44 | 26.44 | 26.30 | 0 | 1,600 | -0.1 | |
| 05/09/2024 |
26.34
|
31,500 | 26.37 | 26.40 | 26.27 | 0 | 600 | -0.0 | |
| 04/09/2024 |
26.37
|
58,900 | 26.21 | 26.57 | 26.21 | 600 | 1,300 | -0.0 | |
| 30/08/2024 |
26.34
|
28,100 | 26.86 | 26.86 | 26.14 | 0 | 600 | -0.0 | |
| 29/08/2024 |
26.24
|
11,800 | 26.04 | 26.24 | 26.04 | 0 | 1,600 | -0.1 | |
| 28/08/2024 |
26.04
|
17,300 | 25.98 | 26.14 | 25.94 | 100 | 1,400 | -0.1 | |
| 27/08/2024 |
26.14
|
8,100 | 26.01 | 26.14 | 25.98 | 0 | 0 | 0 | |
| 26/08/2024 |
26.11
|
43,600 | 26.34 | 26.34 | 25.91 | 1,600 | 4,200 | -0.1 | |
| 23/08/2024 |
26.37
|
48,000 | 26.34 | 26.60 | 26.24 | 200 | 1,800 | -0.1 | |
| 22/08/2024 |
26.50
|
46,000 | 26.47 | 26.86 | 26.34 | 0 | 500 | -0.0 | |
| 21/08/2024 |
26.47
|
159,500 | 26.21 | 26.93 | 26.21 | 2,800 | 6,700 | -0.2 | |
| 20/08/2024 |
26.24
|
38,700 | 25.68 | 26.60 | 25.68 | 100 | 800 | -0.0 | |
| 19/08/2024 |
26.14
|
14,800 | 26.83 | 26.83 | 25.94 | 0 | 1,300 | -0.1 | |
| 16/08/2024 |
26.27
|
28,700 | 25.62 | 26.27 | 25.25 | 1,300 | 900 | 0.0 | |
| 15/08/2024 |
26.27
|
13,900 | 27.06 | 27.06 | 25.48 | 0 | 700 | -0.0 | |
| 14/08/2024 |
25.94
|
42,400 | 26.93 | 27.06 | 25.62 | 1,100 | 1,400 | -0.0 | |
| 13/08/2024 |
27.39
|
4,000 | 27.06 | 27.39 | 27.03 | 300 | 200 | 0.0 | |
| 12/08/2024 |
27.36
|
13,100 | 27.06 | 27.36 | 27.06 | 0 | 700 | -0.0 | |
| 09/08/2024 |
26.99
|
9,500 | 25.78 | 27.32 | 25.78 | 300 | 2,000 | -0.1 | |
| 08/08/2024 |
25.78
|
6,700 | 25.85 | 25.85 | 25.62 | 0 | 1,000 | -0.0 | |
| 07/08/2024 |
25.88
|
20,100 | 25.75 | 26.01 | 25.09 | 100 | 2,100 | -0.1 | |
| 06/08/2024 |
25.94
|
37,600 | 25.09 | 26.04 | 24.66 | 100 | 1,400 | -0.1 | |
| 05/08/2024 |
25.62
|
35,400 | 24.96 | 25.71 | 24.96 | 1,200 | 100 | 0.0 | |
| 02/08/2024 |
26.27
|
28,000 | 25.55 | 26.27 | 25.55 | 2,000 | 0 | 0.1 | |