| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.50 | -2% | 8,600 | 0 | 0 |
24
25
24.50
|
|
2 tháng
(2026-01-16) |
0 | 0% | 13,700 | 0 | 0 |
24
25.10
24.50
|
|
3 tháng
(2025-12-17) |
0.30 | 1.24% | 34,800 | 0 | 0 |
24
28.10
24.50
|
|
6 tháng
(2025-09-18) |
-0.50 | -2% | 167,300 | 0 | 0 |
23.90
28.10
24.50
|
|
12 tháng
(2025-03-24) |
-1.03 | -4.04% | 730,100 | 100 | 0.0 |
23.90
28.90
24.50
|
|
24 tháng
(2024-03-27) |
-1.28 | -4.96% | 2,187,756 | 100 | 0.0 |
22.38
28.90
24.50
|
|
36 tháng
(2023-04-03) |
5.61 | 29.72% | 4,095,198 | 4,700 | 0.1 |
18.89
28.90
24.50
|
|
60 tháng
(2021-04-12) |
5.85 | 31.38% | 16,404,541 | -229,700 | -7.5 |
16.21
28.90
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/12/2024 |
25.44
|
2,400 | 25.53 | 25.53 | 25.44 | 0 | 0 | 0 | |
| 24/12/2024 |
25.44
|
16,000 | 25.34 | 25.44 | 25.25 | 0 | 0 | 0 | |
| 23/12/2024 |
25.34
|
4,002 | 24.86 | 25.34 | 24.86 | 0 | 0 | 0 | |
| 20/12/2024 |
25.25
|
4,901 | 25.44 | 25.44 | 25.25 | 0 | 0 | 0 | |
| 19/12/2024 |
25.34
|
3,300 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 18/12/2024 |
25.34
|
1,982 | 25.15 | 25.34 | 25.15 | 0 | 0 | 0 | |
| 17/12/2024 |
25.34
|
11,807 | 25.34 | 25.34 | 25.25 | 0 | 0 | 0 | |
| 16/12/2024 |
25.34
|
18,500 | 25.25 | 25.34 | 25.25 | 0 | 0 | 0 | |
| 13/12/2024 |
25.15
|
800 | 25.15 | 25.25 | 25.15 | 0 | 0 | 0 | |
| 12/12/2024 |
25.25
|
0 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 11/12/2024 |
25.25
|
5,800 | 25.25 | 25.25 | 25.15 | 0 | 0 | 0 | |
| 10/12/2024 |
25.05
|
4,600 | 25.34 | 25.34 | 25.05 | 0 | 0 | 0 | |
| 09/12/2024 |
25.34
|
4,700 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 06/12/2024 |
25.15
|
8,500 | 25.15 | 25.15 | 25.05 | 0 | 0 | 0 | |
| 05/12/2024 |
25.34
|
2,100 | 25.05 | 25.34 | 25.05 | 0 | 0 | 0 | |
| 04/12/2024 |
25.34
|
8,301 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 03/12/2024 |
25.25
|
100 | 25.25 | 25.25 | 25.25 | 0 | 0 | 0 | |
| 02/12/2024 |
25.34
|
8,701 | 25.34 | 25.34 | 25.34 | 0 | 0 | 0 | |
| 29/11/2024 |
24.96
|
4,700 | 25.25 | 25.25 | 24.96 | 0 | 0 | 0 | |
| 28/11/2024 |
24.86
|
17,651 | 24.86 | 25.15 | 24.86 | 0 | 0 | 0 | |
| 27/11/2024 |
24.86
|
2,300 | 24.67 | 25.05 | 24.67 | 0 | 0 | 0 | |
| 26/11/2024 |
24.67
|
23,500 | 24.96 | 25.05 | 24.67 | 0 | 0 | 0 | |
| 25/11/2024 |
25.15
|
7,700 | 24.86 | 25.15 | 24.58 | 0 | 0 | 0 | |
| 22/11/2024 |
25.05
|
3,000 | 24.48 | 25.05 | 24.48 | 0 | 0 | 0 | |
| 21/11/2024 |
24.58
|
201 | 24.38 | 24.58 | 24.38 | 0 | 0 | 0 | |
| 20/11/2024 |
25.15
|
200 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 19/11/2024 |
24.77
|
219 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 18/11/2024 |
24.58
|
0 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 15/11/2024 |
24.77
|
2,311 | 24.19 | 24.77 | 24.19 | 0 | 0 | 0 | |
| 14/11/2024 |
24.58
|
6,892 | 24.58 | 24.67 | 24.19 | 0 | 0 | 0 | |
| 13/11/2024 |
24.38
|
2,005 | 24.38 | 24.38 | 24.38 | 0 | 0 | 0 | |
| 12/11/2024 |
24.38
|
3,510 | 24.29 | 24.38 | 24.29 | 0 | 0 | 0 | |
| 11/11/2024 |
24.19
|
12,600 | 24.10 | 24.19 | 23.91 | 0 | 0 | 0 | |
| 08/11/2024 |
24.00
|
3,300 | 23.91 | 24.00 | 23.91 | 0 | 0 | 0 | |
| 07/11/2024 |
24.00
|
3,700 | 24.00 | 24.00 | 24.00 | 0 | 0 | 0 | |
| 06/11/2024 |
23.91
|
15,600 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 05/11/2024 |
23.91
|
3,801 | 24.00 | 24.29 | 23.91 | 0 | 0 | 0 | |
| 04/11/2024 |
24.00
|
2,810 | 23.81 | 24.00 | 23.72 | 0 | 0 | 0 | |
| 01/11/2024 |
23.81
|
600 | 23.81 | 23.91 | 23.81 | 0 | 0 | 0 | |
| 31/10/2024 |
23.33
|
3,551 | 23.81 | 23.81 | 23.33 | 0 | 0 | 0 | |
| 30/10/2024 |
23.52
|
17,600 | 23.14 | 23.52 | 23.14 | 0 | 0 | 0 | |
| 29/10/2024 |
23.33
|
2,500 | 23.52 | 23.52 | 23.24 | 0 | 0 | 0 | |
| 28/10/2024 |
23.14
|
1,217 | 25.53 | 25.53 | 22.95 | 0 | 0 | 0 | |
| 25/10/2024 |
22.38
|
11,600 | 22.47 | 22.47 | 22.38 | 0 | 0 | 0 | |
| 24/10/2024 |
22.38
|
6,207 | 23.81 | 23.81 | 22.38 | 0 | 0 | 0 | |
| 23/10/2024 |
22.76
|
5,300 | 23.72 | 23.72 | 22.76 | 0 | 0 | 0 | |
| 22/10/2024 |
23.24
|
14,216 | 24.38 | 24.38 | 22.95 | 0 | 0 | 0 | |
| 21/10/2024 |
23.43
|
4,110 | 23.81 | 23.81 | 23.43 | 0 | 0 | 0 | |
| 18/10/2024 |
23.91
|
602 | 24.38 | 24.38 | 23.91 | 0 | 0 | 0 | |
| 17/10/2024 |
24.10
|
1,800 | 23.91 | 24.10 | 23.91 | 0 | 0 | 0 | |
| 16/10/2024 |
23.72
|
200 | 23.72 | 23.72 | 23.72 | 0 | 0 | 0 | |
| 15/10/2024 |
23.72
|
1,900 | 23.81 | 23.81 | 23.62 | 0 | 0 | 0 | |
| 14/10/2024 |
23.91
|
5,500 | 24.00 | 24.00 | 22.95 | 0 | 0 | 0 | |
| 11/10/2024 |
24.00
|
1,900 | 24.00 | 24.00 | 23.91 | 0 | 0 | 0 | |
| 10/10/2024 |
24.29
|
12,900 | 24.29 | 24.29 | 23.91 | 0 | 0 | 0 | |
| 09/10/2024: Cổ tức tiền mặt tỉ lệ: 21.12% | |||||||||
| 09/10/2024 |
24.00
|
25,701 | 25.91 | 25.91 | 23.91 | 0 | 0 | 0 | |
| 08/10/2024 |
25.43
|
49,080 | 25.96 | 25.96 | 24.89 | 0 | 0 | 0 | |
| 07/10/2024 |
25.96
|
20,601 | 26.22 | 26.22 | 25.87 | 0 | 0 | 0 | |
| 04/10/2024 |
26.22
|
17,900 | 26.22 | 26.31 | 26.05 | 0 | 0 | 0 | |
| 03/10/2024 |
26.22
|
12,901 | 26.40 | 26.40 | 26.13 | 0 | 0 | 0 | |
| 02/10/2024 |
26.40
|
28,203 | 26.40 | 26.40 | 26.22 | 0 | 0 | 0 | |
| 01/10/2024 |
26.40
|
14,625 | 26.49 | 26.49 | 26.31 | 0 | 0 | 0 | |
| 30/09/2024 |
26.49
|
8,920 | 26.49 | 26.49 | 26.31 | 0 | 0 | 0 | |
| 27/09/2024 |
26.40
|
20,725 | 26.58 | 26.58 | 26.22 | 100 | 0 | 0.0 | |
| 26/09/2024 |
26.49
|
1,482 | 26.49 | 26.67 | 26.49 | 0 | 0 | 0 | |
| 25/09/2024 |
26.31
|
5,800 | 25.87 | 26.31 | 25.87 | 0 | 0 | 0 | |
| 24/09/2024 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 23/09/2024 |
25.87
|
14,210 | 25.69 | 25.96 | 25.69 | 0 | 0 | 0 | |
| 20/09/2024 |
25.69
|
5,800 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 19/09/2024 |
25.69
|
300 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 18/09/2024 |
25.60
|
205 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 17/09/2024 |
25.60
|
100 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 16/09/2024 |
25.60
|
710 | 25.69 | 25.69 | 25.60 | 0 | 0 | 0 | |
| 13/09/2024 |
25.60
|
5,000 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 12/09/2024 |
27.29
|
8 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 11/09/2024 |
27.29
|
515 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 10/09/2024 |
25.69
|
1,100 | 25.78 | 25.78 | 25.69 | 0 | 0 | 0 | |
| 09/09/2024 |
25.60
|
10,200 | 25.69 | 25.69 | 25.60 | 0 | 0 | 0 | |
| 06/09/2024 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 05/09/2024 |
25.69
|
5,365 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 04/09/2024 |
25.69
|
800 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 30/08/2024 |
25.69
|
6 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 29/08/2024 |
25.69
|
1,800 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 28/08/2024 |
25.69
|
0 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 27/08/2024 |
25.69
|
6,600 | 25.69 | 25.78 | 25.69 | 0 | 0 | 0 | |
| 26/08/2024 |
25.69
|
2,203 | 25.69 | 25.69 | 25.69 | 0 | 0 | 0 | |
| 23/08/2024 |
25.78
|
700 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 22/08/2024 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 21/08/2024 |
25.78
|
14,700 | 25.51 | 25.78 | 25.51 | 0 | 0 | 0 | |
| 20/08/2024 |
25.78
|
7,100 | 25.51 | 25.78 | 25.51 | 0 | 0 | 0 | |
| 19/08/2024 |
25.69
|
31,700 | 25.60 | 25.69 | 25.51 | 0 | 0 | 0 | |
| 16/08/2024 |
25.78
|
3,405 | 25.69 | 25.78 | 25.51 | 0 | 0 | 0 | |
| 15/08/2024 |
25.69
|
5,400 | 25.69 | 25.87 | 25.69 | 0 | 0 | 0 | |
| 14/08/2024 |
25.51
|
1,400 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 13/08/2024 |
25.51
|
100 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 12/08/2024 |
25.51
|
16,505 | 25.51 | 25.60 | 25.51 | 0 | 0 | 0 | |
| 09/08/2024 |
25.87
|
600 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 08/08/2024 |
25.87
|
1,000 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 07/08/2024 |
25.60
|
300 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 06/08/2024 |
25.51
|
12,030 | 25.69 | 25.69 | 25.51 | 0 | 0 | 0 | |