| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-1.15 | -4.20% | 178,830,000 | 3,112,025 | 0 |
26.20
29
26.20
|
|
2 tháng
(2026-03-02) |
-2.11 | -7.47% | 516,168,000 | 23,497,529 | 549.4 |
24.45
30.04
26.20
|
|
3 tháng
(2026-02-02) |
-0.28 | -1.04% | 662,087,500 | 24,615,729 | 597.8 |
24.45
30.04
26.20
|
|
6 tháng
(2025-11-03) |
0.11 | 0.41% | 1,308,196,100 | -13,279,371 | -742.6 |
23.70
30.04
26.20
|
|
12 tháng
(2025-05-06) |
-0.62 | -2.31% | 2,724,212,100 | -78,422,295 | -3,771.4 |
23.70
34.97
26.20
|
|
24 tháng
(2024-05-13) |
-0.08 | -0.31% | 4,257,473,500 | -64,548,693 | -3,186.6 |
22.39
34.97
26.20
|
|
36 tháng
(2023-05-17) |
8.53 | 48.30% | 5,732,178,400 | -79,558,694 | -3,991.6 |
17.67
34.97
26.20
|
|
60 tháng
(2021-05-27) |
11.67 | 80.31% | 8,114,075,700 | -64,354,174 | -3,931.4 |
9.27
34.97
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
25.62
|
12,888,400 | 25.73 | 25.99 | 25.55 | 236,300 | 412,802 | -6.2 | |
| 13/02/2025 |
25.30
|
4,314,900 | 25.08 | 25.30 | 24.86 | 10,100 | 485,900 | -16.5 | |
| 12/02/2025 |
25.08
|
6,594,800 | 25.15 | 25.48 | 25.08 | 36,800 | 473,355 | -15.2 | |
| 11/02/2025 |
25.08
|
6,772,500 | 25.19 | 25.37 | 25.01 | 6,900 | 1,414,300 | -48.9 | |
| 10/02/2025 |
25.08
|
14,434,300 | 24.72 | 25.44 | 24.64 | 1,305,200 | 382,450 | 32.0 | |
| 07/02/2025 |
24.93
|
4,653,100 | 24.86 | 25.01 | 24.68 | 534,600 | 327,000 | 7.1 | |
| 06/02/2025: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
| 06/02/2025 |
24.86
|
8,264,100 | 25.08 | 25.48 | 24.86 | 659,000 | 1,174,600 | -18.0 | |
| 05/02/2025 |
24.97
|
6,848,700 | 25.19 | 25.19 | 24.79 | 610,300 | 1,500,000 | -30.9 | |
| 04/02/2025 |
25.04
|
7,282,900 | 25.22 | 25.33 | 24.90 | 109,900 | 1,092,300 | -34.3 | |
| 03/02/2025 |
24.97
|
10,280,500 | 24.68 | 25.22 | 24.32 | 1,037,400 | 659,800 | 12.8 | |
| 24/01/2025 |
24.75
|
4,068,200 | 24.79 | 24.83 | 24.50 | 411,900 | 184,400 | 7.8 | |
| 23/01/2025 |
24.83
|
12,529,100 | 23.71 | 25.11 | 23.60 | 808,800 | 300 | 27.5 | |
| 22/01/2025 |
23.53
|
3,051,800 | 23.78 | 23.78 | 23.53 | 28,600 | 0 | 0.9 | |
| 21/01/2025 |
23.57
|
5,346,600 | 23.21 | 23.86 | 23.21 | 304,800 | 317,700 | -0.4 | |
| 20/01/2025 |
23.21
|
2,216,400 | 23.39 | 23.60 | 23.17 | 5,600 | 259,526 | -8.2 | |
| 17/01/2025 |
23.35
|
2,040,300 | 23.24 | 23.53 | 23.24 | 0 | 397,840 | -12.9 | |
| 16/01/2025 |
23.32
|
4,629,700 | 23.17 | 23.93 | 23.17 | 137,500 | 896,600 | -24.9 | |
| 15/01/2025 |
23.06
|
3,139,400 | 22.96 | 23.28 | 22.96 | 15,200 | 11,300 | 0.1 | |
| 14/01/2025 |
22.92
|
2,135,100 | 23.03 | 23.17 | 22.92 | 15,200 | 251,500 | -7.6 | |
| 13/01/2025 |
23.14
|
4,425,100 | 22.45 | 23.14 | 22.27 | 401,600 | 104,400 | 9.3 | |
| 10/01/2025 |
22.67
|
4,450,300 | 22.96 | 23.21 | 22.67 | 174,378 | 18,100 | 5.0 | |
| 09/01/2025 |
22.88
|
1,956,600 | 23.14 | 23.32 | 22.88 | 803 | 30,900 | -1.0 | |
| 08/01/2025 |
23.14
|
3,417,200 | 22.70 | 23.46 | 22.70 | 135,700 | 85,548 | 1.6 | |
| 07/01/2025 |
22.88
|
5,078,200 | 23.39 | 23.42 | 22.85 | 465,000 | 1,416,700 | -30.7 | |
| 06/01/2025 |
23.24
|
4,542,400 | 23.64 | 23.78 | 23.10 | 507,200 | 306,600 | 6.4 | |
| 03/01/2025 |
23.60
|
4,665,800 | 24.14 | 24.18 | 23.60 | 5,275 | 375,500 | -12.3 | |
| 02/01/2025 |
24.18
|
3,356,500 | 23.93 | 24.25 | 23.89 | 589,114 | 16,412 | 19.1 | |
| 31/12/2024 |
23.89
|
2,867,800 | 24.22 | 24.29 | 23.89 | 900 | 10,600 | -0.3 | |
| 30/12/2024 |
24.18
|
2,518,300 | 24.39 | 24.61 | 24.18 | 10,000 | 54,600 | -1.5 | |
| 27/12/2024 |
24.29
|
4,346,500 | 24.39 | 24.47 | 24.25 | 27,000 | 166,400 | -4.7 | |
| 26/12/2024 |
24.32
|
2,559,000 | 24.54 | 24.61 | 24.32 | 13,701 | 1,000 | 0.4 | |
| 25/12/2024 |
24.54
|
5,100,700 | 24.29 | 24.97 | 24.29 | 100,600 | 1,826 | 3.4 | |
| 24/12/2024 |
24.25
|
3,829,700 | 24.68 | 24.68 | 24.14 | 32,200 | 64,700 | -1.1 | |
| 23/12/2024 |
24.68
|
1,793,500 | 24.72 | 24.72 | 24.54 | 100,000 | 5,700 | 3.2 | |
| 20/12/2024 |
24.57
|
3,726,800 | 24.54 | 24.61 | 24.39 | 117,107 | 438,261 | -10.9 | |
| 19/12/2024 |
24.75
|
7,243,300 | 24.47 | 24.75 | 24.18 | 65,000 | 811,500 | -25.3 | |
| 18/12/2024 |
24.79
|
2,201,500 | 24.75 | 24.83 | 24.57 | 3,015 | 261,900 | -8.9 | |
| 17/12/2024 |
24.75
|
2,478,000 | 24.93 | 25.01 | 24.75 | 274,968 | 74,800 | 6.9 | |
| 16/12/2024 |
24.90
|
2,595,500 | 24.61 | 24.90 | 24.47 | 563,267 | 5,883 | 19.1 | |
| 13/12/2024 |
24.61
|
3,446,900 | 24.54 | 24.79 | 24.43 | 200,400 | 252,930 | -1.8 | |
| 12/12/2024 |
24.79
|
4,056,200 | 24.86 | 25.11 | 24.75 | 182,700 | 741,200 | -19.4 | |
| 11/12/2024 |
24.83
|
3,781,400 | 24.86 | 25.11 | 24.61 | 226,800 | 126,954 | 3.4 | |
| 10/12/2024 |
24.90
|
3,817,200 | 25.04 | 25.11 | 24.83 | 200,000 | 143,300 | 1.9 | |
| 09/12/2024 |
25.08
|
5,083,800 | 25.04 | 25.15 | 24.86 | 303,000 | 9,800 | 10.2 | |
| 06/12/2024 |
25.04
|
7,668,700 | 25.08 | 25.37 | 24.79 | 868,700 | 127,400 | 25.7 | |
| 05/12/2024 |
25.01
|
15,133,000 | 23.39 | 25.01 | 23.10 | 815,100 | 68,600 | 25.2 | |
| 04/12/2024 |
23.39
|
5,061,900 | 23.71 | 23.71 | 23.32 | 5,000 | 354,600 | -11.4 | |
| 03/12/2024 |
23.75
|
3,287,000 | 23.78 | 23.93 | 23.71 | 9,200 | 21,016 | -0.4 | |
| 02/12/2024 |
23.86
|
2,530,500 | 24.18 | 24.18 | 23.82 | 4,500 | 7,645 | -0.1 | |
| 29/11/2024 |
23.82
|
3,332,900 | 23.78 | 24.00 | 23.64 | 151,200 | 8,400 | 4.7 | |
| 28/11/2024 |
23.78
|
2,518,000 | 24.32 | 24.32 | 23.78 | 0 | 46,000 | -1.5 | |
| 27/11/2024 |
24.00
|
2,245,000 | 24.11 | 24.22 | 23.89 | 3,700 | 7,200 | -0.1 | |
| 26/11/2024 |
24.14
|
4,558,200 | 24.14 | 24.43 | 24.04 | 9,200 | 17,876 | -0.3 | |
| 25/11/2024 |
24.11
|
4,903,000 | 23.75 | 24.11 | 23.57 | 492,100 | 113,400 | 12.6 | |
| 22/11/2024 |
23.75
|
5,118,300 | 23.89 | 24.11 | 23.68 | 8,400 | 360,500 | -11.7 | |
| 21/11/2024 |
23.89
|
2,790,100 | 23.53 | 23.89 | 23.50 | 53,800 | 95,400 | -1.4 | |
| 20/11/2024 |
23.53
|
6,170,000 | 23.24 | 24.00 | 23.17 | 191,700 | 512,600 | -10.7 | |
| 19/11/2024 |
23.21
|
3,845,900 | 23.82 | 23.86 | 23.17 | 10,000 | 185,400 | -5.8 | |
| 18/11/2024 |
23.75
|
6,116,000 | 23.24 | 24.07 | 23.24 | 447,300 | 86,200 | 11.9 | |
| 15/11/2024 |
23.24
|
10,873,800 | 23.60 | 24.04 | 23.06 | 206,500 | 127,962 | 2.5 | |
| 14/11/2024 |
23.71
|
12,275,300 | 24.86 | 25.01 | 23.60 | 119,200 | 377,750 | -9.0 | |
| 13/11/2024 |
24.90
|
6,300,500 | 24.93 | 25.22 | 24.57 | 201,300 | 174,700 | 0.9 | |
| 12/11/2024 |
25.01
|
11,467,300 | 25.11 | 25.62 | 24.97 | 124,000 | 662,300 | -18.9 | |
| 11/11/2024 |
24.93
|
6,805,700 | 24.79 | 24.97 | 24.54 | 277,700 | 274,900 | 0.1 | |
| 08/11/2024 |
24.83
|
5,819,500 | 25.04 | 25.15 | 24.79 | 122,300 | 229,300 | -3.7 | |
| 07/11/2024 |
24.93
|
5,607,300 | 25.29 | 25.29 | 24.93 | 450,200 | 951,100 | -17.5 | |
| 06/11/2024 |
25.15
|
6,925,800 | 24.79 | 25.15 | 24.72 | 0 | 0 | 0 | |
| 05/11/2024 |
24.54
|
3,677,800 | 24.90 | 24.93 | 24.54 | 17,900 | 505,800 | -16.8 | |
| 04/11/2024 |
24.75
|
7,329,300 | 24.39 | 25.08 | 24.18 | 371,300 | 88,400 | 9.7 | |
| 01/11/2024 |
24.39
|
8,176,800 | 24.86 | 24.97 | 24.32 | 0 | 772,700 | -26.4 | |
| 31/10/2024 |
24.93
|
6,895,300 | 24.72 | 25.15 | 24.68 | 263,400 | 910,100 | -22.5 | |
| 30/10/2024 |
24.72
|
4,443,200 | 24.93 | 25.04 | 24.65 | 12,700 | 239,600 | -7.8 | |
| 29/10/2024 |
24.93
|
5,382,400 | 25.11 | 25.15 | 24.86 | 800 | 141,100 | -4.9 | |
| 28/10/2024 |
24.93
|
4,311,200 | 25.01 | 25.26 | 24.90 | 28,100 | 803,300 | -27.0 | |
| 25/10/2024 |
24.83
|
8,164,900 | 24.83 | 24.93 | 24.54 | 35,700 | 1,162,300 | -38.7 | |
| 24/10/2024 |
24.83
|
9,732,200 | 25.58 | 25.73 | 24.83 | 48,000 | 615,500 | -19.9 | |
| 23/10/2024 |
25.44
|
6,163,800 | 25.51 | 25.65 | 25.29 | 23,900 | 428,800 | -14.3 | |
| 22/10/2024 |
25.51
|
8,702,300 | 25.62 | 25.87 | 25.19 | 303,900 | 1,396,900 | -39.0 | |
| 21/10/2024 |
25.62
|
8,343,200 | 25.98 | 26.19 | 25.62 | 550,900 | 698,600 | -5.4 | |
| 18/10/2024 |
25.98
|
8,692,500 | 26.34 | 26.48 | 25.98 | 123,300 | 876,600 | -27.5 | |
| 17/10/2024 |
26.41
|
6,919,000 | 25.91 | 26.48 | 25.58 | 928,800 | 116,700 | 29.2 | |
| 16/10/2024 |
25.73
|
4,729,300 | 25.76 | 25.98 | 25.65 | 434,300 | 517,400 | -3.0 | |
| 15/10/2024 |
25.91
|
6,789,000 | 26.41 | 26.70 | 25.91 | 326,700 | 626,200 | -10.9 | |
| 14/10/2024 |
26.41
|
4,218,100 | 26.63 | 26.88 | 26.41 | 104,400 | 200,000 | -3.6 | |
| 11/10/2024 |
26.52
|
4,112,800 | 26.23 | 26.55 | 26.19 | 42,200 | 1,300 | 1.5 | |
| 10/10/2024 |
26.19
|
11,321,700 | 27.27 | 27.27 | 26.19 | 4,000 | 784,800 | -29.1 | |
| 09/10/2024 |
26.91
|
7,245,200 | 26.77 | 27.17 | 26.73 | 729,700 | 127,400 | 22.5 | |
| 08/10/2024 |
26.84
|
13,367,300 | 27.27 | 27.63 | 26.81 | 584,400 | 618,600 | -1.4 | |
| 07/10/2024 |
27.06
|
9,269,400 | 26.23 | 27.06 | 25.98 | 378,600 | 410,200 | -1.1 | |
| 04/10/2024 |
26.09
|
5,934,700 | 26.30 | 26.45 | 26.05 | 795,800 | 90,000 | 25.7 | |
| 03/10/2024 |
26.30
|
9,079,600 | 26.27 | 26.52 | 25.98 | 281,600 | 326,100 | -1.7 | |
| 02/10/2024 |
26.19
|
8,093,200 | 26.12 | 26.52 | 26.09 | 729,700 | 2,100 | 26.6 | |
| 01/10/2024 |
26.27
|
9,563,000 | 26.52 | 26.95 | 26.27 | 23,200 | 223,800 | -7.4 | |
| 30/09/2024 |
26.41
|
11,152,600 | 25.80 | 26.73 | 25.69 | 674,400 | 328,500 | 12.5 | |
| 27/09/2024 |
25.83
|
9,822,400 | 25.91 | 26.12 | 25.69 | 737,100 | 767,600 | -1.1 | |
| 26/09/2024 |
26.01
|
12,836,800 | 25.69 | 26.12 | 25.55 | 2,583,100 | 200,800 | 85.5 | |
| 25/09/2024 |
25.62
|
15,815,400 | 24.93 | 25.73 | 24.90 | 2,807,700 | 264,200 | 90.1 | |
| 24/09/2024 |
24.83
|
5,748,000 | 24.65 | 24.83 | 24.47 | 1,327,900 | 1,300,800 | 1.0 | |
| 23/09/2024 |
24.61
|
6,684,100 | 24.90 | 24.90 | 24.57 | 1,261,900 | 1,020,000 | 8.3 | |
| 20/09/2024 |
24.83
|
7,243,800 | 25.19 | 25.22 | 24.72 | 1,209,700 | 1,024,600 | 6.3 | |