| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-1.20 | -4.53% | 264,000 | 0 | 0 |
24.10
26.50
25.40
|
|
2 tháng
(2026-06-01) |
-1.80 | -6.63% | 449,700 | 0 | 0 |
24.10
27.10
25.40
|
|
3 tháng
(2026-05-04) |
-1.70 | -6.30% | 939,100 | 0 | 0 |
24.10
27.10
25.40
|
|
6 tháng
(2026-02-02) |
-2.37 | -8.58% | 2,134,300 | 0 | 0 |
24.10
28.74
25.40
|
|
12 tháng
(2025-08-05) |
-0.51 | -1.96% | 4,536,900 | -100 | -0.0 |
24.10
28.74
25.40
|
|
24 tháng
(2024-08-12) |
-0.88 | -3.35% | 12,533,692 | -4,600 | -0.1 |
20.94
28.74
25.40
|
|
36 tháng
(2023-08-16) |
5.54 | 28.02% | 22,837,824 | -5,000 | -0.1 |
17.59
28.74
25.40
|
|
60 tháng
(2021-08-26) |
6.53 | 34.76% | 54,389,692 | -5,500 | -0.1 |
12.04
28.74
25.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/05/2025 |
23.63
|
20,900 | 23.63 | 23.72 | 23.54 | 0 | 0 | 0 | |
| 20/05/2025 |
23.54
|
11,500 | 23.54 | 23.63 | 23.45 | 0 | 0 | 0 | |
| 19/05/2025 |
23.63
|
15,700 | 23.63 | 23.63 | 23.45 | 0 | 0 | 0 | |
| 16/05/2025 |
23.45
|
7,700 | 23.63 | 23.72 | 23.45 | 0 | 0 | 0 | |
| 15/05/2025 |
23.72
|
6,500 | 23.81 | 23.90 | 23.45 | 0 | 0 | 0 | |
| 14/05/2025 |
23.72
|
10,500 | 23.81 | 23.99 | 23.72 | 0 | 0 | 0 | |
| 13/05/2025 |
23.45
|
5,900 | 23.72 | 23.90 | 23.45 | 0 | 0 | 0 | |
| 12/05/2025 |
23.54
|
20,900 | 23.36 | 23.54 | 23.36 | 0 | 0 | 0 | |
| 09/05/2025 |
23.36
|
4,000 | 23.27 | 23.36 | 23.27 | 0 | 0 | 0 | |
| 08/05/2025 |
23.45
|
39,600 | 23.27 | 23.45 | 23.18 | 0 | 0 | 0 | |
| 07/05/2025 |
23.36
|
57,800 | 23.45 | 23.45 | 23.18 | 0 | 0 | 0 | |
| 06/05/2025 |
23.36
|
57,800 | 23.45 | 23.54 | 23.36 | 0 | 0 | 0 | |
| 05/05/2025 |
23.45
|
43,100 | 23.54 | 23.54 | 23.36 | 0 | 0 | 0 | |
| 29/04/2025 |
23.45
|
7,000 | 23.36 | 23.45 | 23.36 | 0 | 0 | 0 | |
| 28/04/2025 |
23.36
|
18,000 | 23.36 | 23.36 | 23.27 | 0 | 0 | 0 | |
| 25/04/2025 |
23.27
|
22,500 | 23.18 | 23.36 | 23.18 | 0 | 0 | 0 | |
| 24/04/2025 |
22.91
|
15,900 | 23.09 | 23.27 | 22.73 | 0 | 0 | 0 | |
| 23/04/2025 |
23.09
|
19,500 | 23.00 | 23.18 | 22.73 | 0 | 0 | 0 | |
| 22/04/2025 |
22.46
|
46,500 | 23.81 | 23.81 | 22.01 | 0 | 0 | 0 | |
| 21/04/2025 |
23.72
|
23,800 | 23.90 | 23.99 | 23.72 | 0 | 0 | 0 | |
| 18/04/2025 |
23.63
|
15,200 | 23.63 | 23.90 | 23.63 | 0 | 0 | 0 | |
| 17/04/2025 |
23.54
|
65,700 | 23.72 | 23.72 | 23.36 | 0 | 0 | 0 | |
| 16/04/2025 |
23.72
|
59,700 | 23.81 | 23.81 | 23.63 | 0 | 0 | 0 | |
| 15/04/2025 |
23.81
|
84,200 | 23.99 | 23.99 | 23.72 | 0 | 0 | 0 | |
| 14/04/2025 |
24.08
|
70,800 | 23.81 | 24.08 | 23.72 | 0 | 0 | 0 | |
| 11/04/2025 |
23.72
|
63,500 | 25.34 | 25.34 | 22.91 | 0 | 0 | 0 | |
| 10/04/2025 |
24.26
|
166,200 | 23.36 | 24.26 | 23.36 | 0 | 0 | 0 | |
| 09/04/2025 |
21.12
|
115,900 | 21.57 | 22.01 | 20.49 | 0 | 500 | -0.0 | |
| 08/04/2025 |
20.94
|
135,200 | 21.75 | 21.75 | 20.85 | 0 | 0 | 0 | |
| 04/04/2025 |
23.09
|
91,000 | 20.67 | 23.18 | 20.22 | 0 | 0 | 0 | |
| 03/04/2025 |
22.19
|
318,200 | 25.88 | 25.88 | 22.19 | 0 | 0 | 0 | |
| 02/04/2025 |
26.06
|
14,000 | 26.06 | 26.15 | 25.97 | 0 | 0 | 0 | |
| 01/04/2025 |
26.24
|
34,300 | 25.88 | 26.42 | 25.88 | 0 | 0 | 0 | |
| 31/03/2025 |
25.79
|
45,200 | 26.06 | 26.15 | 25.70 | 0 | 0 | 0 | |
| 28/03/2025 |
26.24
|
20,500 | 26.42 | 26.42 | 25.88 | 0 | 0 | 0 | |
| 27/03/2025 |
26.42
|
23,000 | 26.51 | 26.51 | 26.33 | 0 | 0 | 0 | |
| 26/03/2025 |
26.51
|
52,200 | 26.60 | 26.60 | 26.33 | 0 | 0 | 0 | |
| 25/03/2025 |
26.51
|
57,000 | 26.69 | 26.69 | 26.51 | 0 | 0 | 0 | |
| 24/03/2025 |
26.78
|
4,800 | 26.69 | 26.78 | 26.69 | 0 | 0 | 0 | |
| 21/03/2025 |
26.87
|
28,000 | 26.69 | 26.96 | 26.42 | 0 | 0 | 0 | |
| 20/03/2025 |
26.69
|
13,500 | 26.69 | 26.96 | 26.60 | 0 | 0 | 0 | |
| 19/03/2025 |
26.69
|
25,100 | 26.78 | 26.78 | 26.51 | 0 | 0 | 0 | |
| 18/03/2025 |
26.78
|
18,000 | 26.60 | 26.96 | 26.60 | 0 | 0 | 0 | |
| 17/03/2025 |
26.60
|
16,000 | 26.60 | 26.69 | 26.51 | 0 | 0 | 0 | |
| 14/03/2025 |
26.69
|
11,600 | 26.87 | 26.87 | 26.60 | 0 | 0 | 0 | |
| 13/03/2025 |
26.78
|
56,000 | 26.87 | 27.05 | 26.69 | 0 | 0 | 0 | |
| 12/03/2025 |
26.87
|
43,700 | 26.87 | 26.87 | 26.69 | 0 | 0 | 0 | |
| 11/03/2025 |
26.69
|
30,700 | 26.87 | 26.87 | 26.51 | 0 | 0 | 0 | |
| 10/03/2025 |
26.78
|
22,300 | 26.96 | 26.96 | 26.78 | 0 | 0 | 0 | |
| 07/03/2025 |
26.96
|
40,400 | 26.96 | 27.05 | 26.87 | 0 | 0 | 0 | |
| 06/03/2025 |
26.96
|
26,300 | 26.96 | 26.96 | 26.78 | 0 | 0 | 0 | |
| 05/03/2025 |
26.87
|
22,500 | 27.05 | 27.05 | 26.78 | 0 | 0 | 0 | |
| 04/03/2025 |
26.96
|
64,000 | 27.05 | 27.32 | 26.87 | 0 | 0 | 0 | |
| 03/03/2025 |
27.05
|
35,500 | 26.96 | 27.05 | 26.87 | 0 | 0 | 0 | |
| 28/02/2025 |
26.87
|
33,300 | 26.96 | 27.14 | 26.87 | 0 | 0 | 0 | |
| 27/02/2025 |
26.96
|
23,300 | 27.05 | 27.05 | 26.87 | 0 | 0 | 0 | |
| 26/02/2025 |
27.05
|
46,800 | 27.23 | 27.23 | 26.96 | 0 | 0 | 0 | |
| 25/02/2025 |
27.14
|
33,600 | 27.41 | 27.41 | 27.05 | 0 | 0 | 0 | |
| 24/02/2025 |
27.41
|
42,000 | 27.32 | 27.50 | 27.14 | 0 | 0 | 0 | |
| 21/02/2025 |
27.41
|
20,500 | 27.68 | 27.68 | 27.32 | 0 | 0 | 0 | |
| 20/02/2025 |
27.41
|
43,200 | 27.77 | 27.77 | 27.23 | 0 | 0 | 0 | |
| 19/02/2025 |
27.68
|
16,400 | 27.41 | 27.86 | 27.32 | 0 | 0 | 0 | |
| 18/02/2025 |
27.32
|
34,900 | 27.23 | 28.04 | 26.60 | 0 | 0 | 0 | |
| 17/02/2025 |
27.86
|
63,100 | 27.41 | 28.75 | 27.41 | 0 | 0 | 0 | |
| 14/02/2025 |
27.14
|
76,000 | 26.60 | 27.77 | 26.51 | 0 | 0 | 0 | |
| 13/02/2025 |
26.51
|
52,300 | 26.51 | 26.69 | 26.15 | 0 | 0 | 0 | |
| 12/02/2025 |
26.33
|
74,125 | 26.69 | 26.69 | 26.33 | 0 | 0 | 0 | |
| 11/02/2025 |
26.60
|
71,011 | 26.78 | 26.87 | 26.51 | 0 | 0 | 0 | |
| 10/02/2025 |
26.78
|
49,826 | 27.41 | 27.41 | 26.78 | 0 | 0 | 0 | |
| 07/02/2025 |
27.41
|
50,801 | 27.05 | 27.68 | 27.05 | 0 | 0 | 0 | |
| 06/02/2025 |
27.05
|
24,171 | 27.23 | 27.23 | 26.60 | 0 | 0 | 0 | |
| 05/02/2025 |
26.60
|
83,311 | 26.42 | 27.32 | 26.42 | 0 | 0 | 0 | |
| 04/02/2025 |
26.42
|
44,131 | 26.42 | 26.69 | 26.24 | 0 | 0 | 0 | |
| 03/02/2025 |
26.42
|
58,800 | 25.79 | 26.51 | 25.79 | 0 | 0 | 0 | |
| 24/01/2025 |
25.70
|
22,800 | 25.61 | 25.70 | 25.61 | 0 | 0 | 0 | |
| 23/01/2025 |
25.61
|
15,100 | 25.61 | 26.06 | 25.43 | 0 | 0 | 0 | |
| 22/01/2025 |
25.52
|
28,340 | 25.70 | 25.70 | 25.52 | 0 | 0 | 0 | |
| 21/01/2025 |
25.43
|
31,721 | 25.88 | 25.97 | 25.43 | 0 | 0 | 0 | |
| 20/01/2025 |
25.88
|
15,950 | 26.06 | 26.06 | 25.70 | 0 | 0 | 0 | |
| 17/01/2025 |
25.70
|
22,731 | 25.97 | 25.97 | 25.70 | 0 | 0 | 0 | |
| 16/01/2025 |
25.97
|
18,000 | 25.88 | 26.06 | 25.79 | 0 | 0 | 0 | |
| 15/01/2025 |
25.88
|
16,907 | 26.06 | 26.06 | 25.61 | 0 | 0 | 0 | |
| 14/01/2025 |
26.06
|
26,309 | 26.33 | 26.33 | 25.70 | 0 | 0 | 0 | |
| 13/01/2025 |
26.33
|
24,200 | 26.87 | 26.87 | 26.24 | 0 | 0 | 0 | |
| 10/01/2025: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 10/01/2025 |
26.69
|
19,500 | 27.86 | 27.86 | 26.60 | 0 | 0 | 0 | |
| 09/01/2025 |
26.78
|
67,300 | 25.75 | 26.95 | 25.75 | 0 | 0 | 0 | |
| 08/01/2025 |
26.61
|
47,717 | 26.52 | 26.78 | 26.26 | 0 | 0 | 0 | |
| 07/01/2025 |
26.61
|
18,100 | 26.61 | 26.69 | 26.52 | 0 | 0 | 0 | |
| 06/01/2025 |
26.43
|
37,974 | 26.69 | 26.86 | 26.35 | 0 | 0 | 0 | |
| 03/01/2025 |
26.61
|
26,800 | 26.78 | 26.78 | 26.61 | 0 | 0 | 0 | |
| 02/01/2025 |
26.78
|
24,400 | 26.43 | 26.78 | 26.43 | 0 | 0 | 0 | |
| 31/12/2024 |
26.43
|
41,600 | 26.52 | 26.52 | 26.18 | 0 | 0 | 0 | |
| 30/12/2024 |
26.69
|
33,000 | 26.61 | 26.69 | 26.61 | 0 | 0 | 0 | |
| 27/12/2024 |
26.69
|
44,700 | 26.86 | 26.86 | 26.52 | 0 | 0 | 0 | |
| 26/12/2024 |
26.61
|
62,248 | 26.95 | 26.95 | 26.52 | 0 | 0 | 0 | |
| 25/12/2024 |
26.95
|
63,400 | 27.29 | 27.38 | 26.69 | 0 | 0 | 0 | |
| 24/12/2024 |
26.95
|
148,931 | 27.03 | 27.46 | 26.78 | 0 | 0 | 0 | |
| 23/12/2024 |
26.86
|
222,320 | 26.18 | 27.03 | 26.18 | 0 | 0 | 0 | |
| 20/12/2024 |
25.92
|
82,100 | 25.58 | 26.18 | 25.58 | 0 | 0 | 0 | |
| 19/12/2024 |
25.40
|
39,200 | 25.40 | 25.49 | 25.32 | 0 | 0 | 0 | |