| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.40 | -1.54% | 174,800 | 0 | 0 |
25.40
28.80
25.60
|
|
2 tháng
(2026-07-20) |
0.46 | 1.82% | 660,200 | 0 | 0 |
24.10
28.80
25.60
|
|
3 tháng
(2026-06-19) |
0.36 | 1.43% | 884,800 | 0 | 0 |
24.10
28.80
25.60
|
|
6 tháng
(2026-03-23) |
0.44 | 1.74% | 2,084,700 | 0 | 0 |
23.33
28.80
25.60
|
|
12 tháng
(2025-09-22) |
1.02 | 4.16% | 4,361,700 | 0 | 0 |
23.33
28.80
25.60
|
|
24 tháng
(2024-09-27) |
1.24 | 5.10% | 12,780,916 | 0 | 0 |
19.94
28.80
25.60
|
|
36 tháng
(2023-10-03) |
7.13 | 38.64% | 22,716,692 | 0 | 0 |
15.35
28.80
25.60
|
|
60 tháng
(2021-10-13) |
6.14 | 31.58% | 53,332,560 | 4,700 | 0.2 |
11.47
28.80
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2025 |
24.84
|
56,900 | 24.58 | 24.84 | 24.49 | 0 | 0 | 0 | |
| 23/07/2025 |
24.40
|
18,300 | 24.40 | 24.40 | 24.23 | 0 | 0 | 0 | |
| 22/07/2025 |
24.40
|
41,800 | 24.23 | 24.40 | 24.14 | 0 | 0 | 0 | |
| 21/07/2025 |
24.32
|
17,000 | 24.58 | 24.58 | 24.23 | 0 | 0 | 0 | |
| 18/07/2025 |
24.40
|
17,000 | 24.49 | 24.49 | 23.18 | 0 | 0 | 0 | |
| 17/07/2025 |
24.58
|
34,300 | 24.66 | 24.66 | 24.58 | 0 | 0 | 0 | |
| 16/07/2025 |
24.58
|
12,900 | 24.32 | 24.66 | 24.32 | 0 | 0 | 0 | |
| 15/07/2025 |
24.32
|
29,300 | 24.40 | 24.49 | 24.23 | 0 | 0 | 0 | |
| 14/07/2025 |
24.40
|
20,700 | 24.58 | 24.58 | 24.23 | 0 | 0 | 0 | |
| 11/07/2025 |
24.66
|
7,000 | 24.75 | 24.75 | 24.32 | 0 | 0 | 0 | |
| 10/07/2025 |
24.58
|
10,300 | 24.75 | 24.84 | 24.49 | 0 | 0 | 0 | |
| 09/07/2025 |
24.66
|
18,900 | 24.66 | 24.66 | 24.49 | 0 | 0 | 0 | |
| 08/07/2025 |
24.66
|
74,900 | 24.23 | 24.93 | 24.23 | 0 | 0 | 0 | |
| 07/07/2025 |
24.23
|
54,500 | 24.23 | 24.32 | 23.79 | 0 | 0 | 0 | |
| 04/07/2025 |
24.05
|
98,400 | 24.14 | 24.32 | 24.05 | 0 | 0 | 0 | |
| 03/07/2025 |
23.97
|
50,700 | 24.32 | 24.32 | 23.53 | 0 | 0 | 0 | |
| 02/07/2025 |
24.23
|
35,200 | 23.97 | 24.32 | 23.88 | 0 | 0 | 0 | |
| 01/07/2025 |
23.79
|
4,500 | 23.53 | 23.97 | 23.27 | 0 | 0 | 0 | |
| 30/06/2025 |
23.79
|
10,500 | 23.97 | 23.97 | 23.71 | 0 | 0 | 0 | |
| 27/06/2025 |
23.88
|
15,100 | 24.05 | 24.05 | 23.53 | 0 | 0 | 0 | |
| 26/06/2025 |
24.23
|
5,400 | 24.05 | 24.32 | 23.88 | 0 | 0 | 0 | |
| 25/06/2025 |
24.05
|
33,100 | 24.05 | 24.14 | 23.97 | 0 | 0 | 0 | |
| 24/06/2025 |
24.32
|
63,600 | 23.62 | 24.32 | 23.62 | 0 | 0 | 0 | |
| 23/06/2025 |
23.53
|
18,400 | 23.62 | 23.62 | 23.36 | 0 | 0 | 0 | |
| 20/06/2025 |
23.88
|
19,500 | 23.36 | 23.88 | 23.27 | 0 | 0 | 0 | |
| 19/06/2025 |
23.36
|
12,300 | 23.36 | 23.36 | 23.27 | 0 | 0 | 0 | |
| 18/06/2025 |
23.44
|
16,100 | 23.44 | 23.44 | 23.18 | 0 | 0 | 0 | |
| 17/06/2025 |
23.44
|
9,700 | 23.53 | 23.53 | 23.36 | 0 | 0 | 0 | |
| 16/06/2025 |
23.44
|
34,100 | 20.48 | 23.53 | 20.48 | 0 | 0 | 0 | |
| 13/06/2025 |
23.44
|
26,100 | 23.44 | 23.53 | 23.44 | 0 | 0 | 0 | |
| 12/06/2025 |
23.36
|
8,000 | 23.36 | 23.53 | 23.36 | 0 | 0 | 0 | |
| 11/06/2025 |
23.36
|
2,000 | 23.44 | 23.44 | 23.18 | 0 | 0 | 0 | |
| 10/06/2025 |
23.44
|
22,500 | 23.44 | 23.53 | 23.36 | 0 | 0 | 0 | |
| 09/06/2025 |
23.44
|
3,000 | 23.53 | 23.53 | 23.36 | 0 | 0 | 0 | |
| 06/06/2025 |
23.62
|
2,900 | 23.71 | 23.71 | 23.44 | 0 | 0 | 0 | |
| 05/06/2025 |
23.53
|
9,600 | 23.71 | 23.88 | 23.53 | 0 | 0 | 0 | |
| 04/06/2025 |
23.62
|
6,000 | 23.88 | 23.88 | 23.62 | 0 | 0 | 0 | |
| 03/06/2025 |
23.71
|
4,900 | 24.05 | 24.05 | 23.62 | 0 | 0 | 0 | |
| 02/06/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 02/06/2025 |
23.97
|
3,200 | 24.14 | 24.14 | 23.88 | 0 | 0 | 0 | |
| 30/05/2025 |
23.71
|
23,400 | 23.62 | 23.79 | 23.62 | 0 | 0 | 0 | |
| 29/05/2025 |
23.62
|
10,700 | 23.53 | 23.71 | 23.53 | 0 | 0 | 0 | |
| 28/05/2025 |
23.36
|
13,600 | 23.96 | 23.96 | 23.36 | 0 | 0 | 0 | |
| 27/05/2025 |
23.79
|
15,300 | 23.96 | 24.30 | 23.79 | 0 | 0 | 0 | |
| 26/05/2025 |
23.79
|
54,600 | 22.76 | 24.65 | 22.51 | 0 | 0 | 0 | |
| 23/05/2025 |
22.68
|
24,800 | 22.68 | 22.85 | 22.68 | 0 | 0 | 0 | |
| 22/05/2025 |
22.59
|
6,200 | 22.59 | 22.68 | 22.51 | 0 | 0 | 0 | |
| 21/05/2025 |
22.51
|
20,900 | 22.51 | 22.59 | 22.42 | 0 | 0 | 0 | |
| 20/05/2025 |
22.42
|
11,500 | 22.42 | 22.51 | 22.34 | 0 | 0 | 0 | |
| 19/05/2025 |
22.51
|
15,700 | 22.51 | 22.51 | 22.34 | 0 | 0 | 0 | |
| 16/05/2025 |
22.34
|
7,700 | 22.51 | 22.59 | 22.34 | 0 | 0 | 0 | |
| 15/05/2025 |
22.59
|
6,500 | 22.68 | 22.76 | 22.34 | 0 | 0 | 0 | |
| 14/05/2025 |
22.59
|
10,500 | 22.68 | 22.85 | 22.59 | 0 | 0 | 0 | |
| 13/05/2025 |
22.34
|
5,900 | 22.59 | 22.76 | 22.34 | 0 | 0 | 0 | |
| 12/05/2025 |
22.42
|
20,900 | 22.25 | 22.42 | 22.25 | 0 | 0 | 0 | |
| 09/05/2025 |
22.25
|
4,000 | 22.16 | 22.25 | 22.16 | 0 | 0 | 0 | |
| 08/05/2025 |
22.34
|
39,600 | 22.25 | 22.25 | 22.08 | 0 | 0 | 0 | |
| 07/05/2025 |
22.25
|
58,300 | 22.25 | 22.34 | 22.08 | 0 | 0 | 0 | |
| 06/05/2025 |
22.25
|
57,800 | 22.42 | 22.42 | 22.25 | 0 | 0 | 0 | |
| 05/05/2025 |
22.34
|
43,100 | 22.42 | 22.42 | 22.25 | 0 | 0 | 0 | |
| 02/05/2025 |
25.33
|
83,311 | 25.16 | 26.02 | 25.16 | 0 | 0 | 0 | |
| 01/05/2025 |
26.53
|
26,800 | 26.70 | 26.70 | 26.53 | 0 | 0 | 0 | |
| 30/04/2025 |
21.74
|
7,500 | 21.91 | 21.91 | 21.74 | 0 | 0 | 0 | |
| 29/04/2025 |
22.34
|
7,050 | 22.25 | 22.34 | 22.25 | 0 | 0 | 0 | |
| 28/04/2025 |
22.25
|
18,043 | 22.25 | 22.25 | 22.16 | 0 | 0 | 0 | |
| 25/04/2025 |
22.16
|
22,590 | 22.08 | 22.25 | 22.08 | 0 | 0 | 0 | |
| 24/04/2025 |
21.82
|
15,928 | 21.99 | 22.16 | 21.65 | 0 | 0 | 0 | |
| 23/04/2025 |
21.99
|
19,570 | 21.91 | 22.08 | 21.65 | 0 | 0 | 0 | |
| 22/04/2025 |
21.39
|
46,506 | 22.68 | 22.68 | 20.97 | 0 | 0 | 0 | |
| 21/04/2025 |
22.59
|
23,814 | 22.76 | 22.85 | 22.59 | 0 | 0 | 0 | |
| 18/04/2025 |
22.51
|
15,217 | 22.51 | 22.76 | 22.51 | 0 | 0 | 0 | |
| 17/04/2025 |
22.42
|
65,771 | 22.59 | 22.59 | 22.25 | 0 | 0 | 0 | |
| 16/04/2025 |
22.59
|
59,822 | 22.68 | 22.68 | 22.51 | 0 | 0 | 0 | |
| 15/04/2025 |
22.68
|
84,254 | 22.85 | 22.85 | 22.59 | 0 | 0 | 0 | |
| 14/04/2025 |
22.93
|
70,809 | 22.68 | 22.93 | 22.59 | 0 | 0 | 0 | |
| 11/04/2025 |
22.59
|
63,568 | 24.13 | 24.13 | 21.82 | 0 | 0 | 0 | |
| 10/04/2025 |
23.11
|
166,255 | 22.25 | 23.11 | 22.25 | 0 | 0 | 0 | |
| 09/04/2025 |
20.11
|
116,078 | 20.54 | 20.97 | 19.51 | 0 | 0 | 0 | |
| 08/04/2025 |
19.94
|
135,345 | 20.71 | 20.71 | 19.85 | 0 | 0 | 0 | |
| 07/04/2025 |
23.62
|
98,400 | 23.71 | 23.88 | 23.62 | 0 | 0 | 0 | |
| 04/04/2025 |
21.99
|
91,100 | 19.68 | 22.08 | 19.26 | 0 | 0 | 0 | |
| 03/04/2025 |
21.14
|
318,277 | 24.65 | 24.65 | 21.14 | 0 | 0 | 0 | |
| 02/04/2025 |
24.82
|
14,093 | 24.82 | 24.90 | 24.73 | 0 | 0 | 0 | |
| 01/04/2025 |
24.99
|
34,330 | 24.65 | 25.16 | 24.65 | 0 | 0 | 0 | |
| 31/03/2025 |
24.56
|
45,252 | 24.82 | 24.90 | 24.48 | 0 | 0 | 0 | |
| 28/03/2025 |
24.99
|
20,500 | 25.16 | 25.16 | 24.65 | 0 | 0 | 0 | |
| 27/03/2025 |
25.16
|
23,007 | 25.25 | 25.25 | 25.07 | 0 | 0 | 0 | |
| 26/03/2025 |
25.25
|
52,200 | 25.33 | 25.33 | 25.07 | 0 | 0 | 0 | |
| 25/03/2025 |
25.25
|
57,007 | 25.42 | 25.42 | 25.25 | 0 | 0 | 0 | |
| 24/03/2025 |
25.50
|
4,803 | 25.42 | 25.50 | 25.42 | 0 | 0 | 0 | |
| 21/03/2025 |
25.59
|
28,014 | 25.42 | 25.67 | 25.16 | 0 | 0 | 0 | |
| 20/03/2025 |
25.42
|
13,500 | 25.42 | 25.67 | 25.33 | 0 | 0 | 0 | |
| 19/03/2025 |
25.42
|
25,100 | 25.50 | 25.50 | 25.25 | 0 | 0 | 0 | |
| 18/03/2025 |
25.50
|
18,000 | 25.33 | 25.67 | 25.33 | 0 | 0 | 0 | |
| 17/03/2025 |
21.74
|
7,500 | 21.91 | 21.91 | 21.74 | 0 | 0 | 0 | |
| 14/03/2025 |
25.42
|
11,600 | 25.59 | 25.59 | 25.33 | 0 | 0 | 0 | |
| 13/03/2025 |
25.50
|
56,007 | 25.59 | 25.76 | 25.42 | 0 | 0 | 0 | |
| 12/03/2025 |
25.59
|
43,700 | 25.59 | 25.59 | 25.42 | 0 | 0 | 0 | |
| 11/03/2025 |
25.42
|
30,700 | 25.59 | 25.59 | 25.25 | 0 | 0 | 0 | |
| 10/03/2025 |
25.50
|
22,399 | 25.67 | 25.67 | 25.50 | 0 | 0 | 0 | |
| 07/03/2025 |
25.67
|
40,402 | 25.67 | 25.76 | 25.59 | 0 | 0 | 0 | |