| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.45 | 1.78% | 192,600 | -100 | 0.0 |
25.30
26.30
25.75
|
|
2 tháng
(2025-11-28) |
-0.05 | -0.19% | 292,000 | -100 | 0.0 |
25.10
26.30
25.75
|
|
3 tháng
(2025-10-29) |
0.20 | 0.78% | 415,600 | 9,600 | 0.3 |
25.10
26.30
25.75
|
|
6 tháng
(2025-07-31) |
0.15 | 0.59% | 1,221,000 | 4,600 | 0.1 |
25.10
26.30
25.75
|
|
12 tháng
(2025-02-03) |
-1.92 | -6.94% | 3,129,000 | 12,176 | 0.4 |
23.95
27.67
25.75
|
|
24 tháng
(2024-02-07) |
4.35 | 20.31% | 6,580,400 | 304,576 | 7.8 |
21.23
27.77
25.75
|
|
36 tháng
(2023-02-13) |
5.63 | 27.98% | 9,675,600 | 878,776 | 29.1 |
18.96
27.77
25.75
|
|
60 tháng
(2021-02-22) |
14.69 | 132.81% | 30,704,000 | 27,711,441 | 807.7 |
10.70
27.77
25.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
26.07
|
6,800 | 25.27 | 26.07 | 25.03 | 0 | 0 | 0 | |
| 12/11/2024 |
25.36
|
3,100 | 25.41 | 25.41 | 25.36 | 0 | 0 | 0 | |
| 11/11/2024 |
25.41
|
3,500 | 25.27 | 25.50 | 25.27 | 0 | 0 | 0 | |
| 08/11/2024 |
25.31
|
6,100 | 25.41 | 25.60 | 25.31 | 0 | 0 | 0 | |
| 07/11/2024 |
25.31
|
5,400 | 25.27 | 25.64 | 25.22 | 0 | 0 | 0 | |
| 06/11/2024 |
25.31
|
3,300 | 25.41 | 25.41 | 25.31 | 0 | 0 | 0 | |
| 05/11/2024 |
25.36
|
2,400 | 25.50 | 25.50 | 25.31 | 0 | 0 | 0 | |
| 04/11/2024 |
25.60
|
2,900 | 25.27 | 25.60 | 25.27 | 0 | 0 | 0 | |
| 01/11/2024 |
25.60
|
1,400 | 25.36 | 25.60 | 25.36 | 0 | 0 | 0 | |
| 31/10/2024 |
25.64
|
5,700 | 25.27 | 25.64 | 25.27 | 0 | 0 | 0 | |
| 30/10/2024 |
25.27
|
5,200 | 25.60 | 25.60 | 25.22 | 0 | 100 | -0.0 | |
| 29/10/2024 |
25.69
|
5,100 | 25.22 | 25.69 | 25.12 | 0 | 0 | 0 | |
| 28/10/2024 |
25.12
|
9,400 | 25.41 | 25.41 | 25.12 | 0 | 0 | 0 | |
| 25/10/2024 |
25.74
|
6,000 | 25.41 | 25.74 | 25.27 | 100 | 0 | 0.0 | |
| 24/10/2024 |
25.74
|
43,900 | 25.31 | 25.74 | 25.12 | 0 | 0 | 0 | |
| 23/10/2024 |
25.31
|
2,600 | 25.50 | 25.50 | 25.31 | 0 | 0 | 0 | |
| 22/10/2024 |
25.60
|
3,400 | 25.41 | 25.60 | 25.22 | 0 | 0 | 0 | |
| 21/10/2024 |
25.78
|
500 | 25.60 | 25.78 | 25.60 | 0 | 0 | 0 | |
| 18/10/2024 |
25.88
|
100 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 17/10/2024 |
25.55
|
5,500 | 25.45 | 25.55 | 25.45 | 0 | 0 | 0 | |
| 16/10/2024 |
25.55
|
15,800 | 25.36 | 25.69 | 25.36 | 1,400 | 200 | 0.0 | |
| 15/10/2024 |
25.31
|
2,000 | 25.41 | 25.41 | 25.31 | 0 | 0 | 0 | |
| 14/10/2024 |
25.55
|
4,300 | 25.88 | 25.88 | 25.45 | 0 | 100 | -0.0 | |
| 11/10/2024 |
25.88
|
200 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 10/10/2024 |
25.41
|
5,900 | 25.03 | 26.35 | 25.03 | 0 | 0 | 0 | |
| 09/10/2024 |
25.12
|
5,000 | 25.22 | 25.22 | 25.12 | 0 | 0 | 0 | |
| 08/10/2024 |
25.31
|
0 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 07/10/2024 |
25.31
|
300 | 24.84 | 25.31 | 24.84 | 0 | 0 | 0 | |
| 04/10/2024 |
25.22
|
1,200 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 03/10/2024 |
25.41
|
2,400 | 25.41 | 25.41 | 25.31 | 0 | 0 | 0 | |
| 02/10/2024 |
25.41
|
4,000 | 25.17 | 25.41 | 25.12 | 0 | 0 | 0 | |
| 01/10/2024 |
25.41
|
3,200 | 25.41 | 25.41 | 24.98 | 0 | 0 | 0 | |
| 30/09/2024 |
25.31
|
14,500 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 27/09/2024 |
25.41
|
3,500 | 25.31 | 25.50 | 25.31 | 0 | 0 | 0 | |
| 26/09/2024 |
25.60
|
3,500 | 24.89 | 25.60 | 24.84 | 0 | 0 | 0 | |
| 25/09/2024 |
25.60
|
600 | 25.60 | 25.60 | 25.41 | 0 | 0 | 0 | |
| 24/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 24/09/2024 |
25.60
|
5,100 | 25.03 | 25.60 | 24.51 | 200 | 0 | 0.0 | |
| 23/09/2024 |
25.36
|
3,800 | 25.04 | 25.36 | 24.94 | 0 | 0 | 0 | |
| 20/09/2024 |
25.13
|
6,200 | 25.41 | 25.41 | 25.13 | 0 | 500 | -0.0 | |
| 19/09/2024 |
25.41
|
3,100 | 25.41 | 25.41 | 24.94 | 0 | 0 | 0 | |
| 18/09/2024 |
25.41
|
7,900 | 25.41 | 25.68 | 24.94 | 0 | 0 | 0 | |
| 17/09/2024 |
25.41
|
5,400 | 25.04 | 25.41 | 25.04 | 0 | 0 | 0 | |
| 16/09/2024 |
25.04
|
3,300 | 25.13 | 25.18 | 25.04 | 0 | 0 | 0 | |
| 13/09/2024 |
25.31
|
8,000 | 25.31 | 25.31 | 25.31 | 0 | 0 | 0 | |
| 12/09/2024 |
25.41
|
1,200 | 25.13 | 25.41 | 25.13 | 0 | 0 | 0 | |
| 11/09/2024 |
25.31
|
8,100 | 24.94 | 25.31 | 24.94 | 0 | 0 | 0 | |
| 10/09/2024 |
24.99
|
1,900 | 24.62 | 25.41 | 24.62 | 0 | 0 | 0 | |
| 09/09/2024 |
25.41
|
2,000 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 06/09/2024 |
25.87
|
1,200 | 25.13 | 25.87 | 24.85 | 0 | 0 | 0 | |
| 05/09/2024 |
25.13
|
2,100 | 25.41 | 25.41 | 25.13 | 0 | 0 | 0 | |
| 04/09/2024 |
25.41
|
6,900 | 25.41 | 25.41 | 25.13 | 100 | 0 | 0.0 | |
| 30/08/2024 |
25.78
|
3,400 | 25.87 | 26.61 | 25.13 | 100 | 0 | 0.0 | |
| 29/08/2024 |
25.31
|
18,200 | 24.94 | 25.31 | 24.94 | 0 | 0 | 0 | |
| 28/08/2024 |
24.94
|
3,500 | 24.53 | 24.94 | 24.48 | 0 | 0 | 0 | |
| 27/08/2024 |
24.57
|
18,500 | 24.67 | 24.67 | 24.57 | 0 | 0 | 0 | |
| 26/08/2024 |
24.67
|
14,400 | 24.34 | 26.05 | 24.34 | 0 | 300 | -0.0 | |
| 23/08/2024 |
24.39
|
6,800 | 24.57 | 24.57 | 24.39 | 0 | 0 | 0 | |
| 22/08/2024 |
24.57
|
35,300 | 24.53 | 24.57 | 24.39 | 0 | 200 | -0.0 | |
| 21/08/2024 |
24.57
|
29,000 | 24.48 | 24.57 | 24.48 | 0 | 0 | 0 | |
| 20/08/2024 |
24.48
|
4,200 | 24.67 | 24.67 | 24.48 | 0 | 0 | 0 | |
| 19/08/2024 |
24.85
|
12,800 | 24.67 | 24.85 | 24.67 | 0 | 0 | 0 | |
| 16/08/2024 |
24.76
|
5,200 | 24.76 | 24.94 | 24.76 | 100 | 0 | 0.0 | |
| 15/08/2024 |
24.76
|
16,100 | 24.90 | 24.94 | 24.76 | 0 | 0 | 0 | |
| 14/08/2024 |
24.94
|
5,800 | 24.85 | 24.94 | 24.85 | 0 | 0 | 0 | |
| 13/08/2024 |
24.99
|
5,800 | 24.94 | 25.04 | 24.57 | 0 | 1,000 | -0.0 | |
| 12/08/2024 |
24.99
|
3,400 | 24.85 | 24.99 | 24.85 | 0 | 100 | -0.0 | |
| 09/08/2024 |
24.85
|
1,000 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
| 08/08/2024 |
24.85
|
5,400 | 24.76 | 24.94 | 24.76 | 0 | 100 | -0.0 | |
| 07/08/2024 |
24.94
|
0 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
| 06/08/2024 |
24.94
|
5,500 | 24.48 | 25.22 | 24.11 | 0 | 0 | 0 | |
| 05/08/2024 |
24.57
|
3,300 | 24.76 | 24.90 | 24.11 | 0 | 0 | 0 | |
| 02/08/2024 |
24.90
|
31,100 | 24.34 | 24.94 | 24.11 | 1,700 | 0 | 0.0 | |
| 01/08/2024 |
24.34
|
4,900 | 24.67 | 24.67 | 24.30 | 0 | 0 | 0 | |
| 31/07/2024 |
25.22
|
300 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 30/07/2024 |
25.22
|
200 | 24.16 | 25.22 | 24.16 | 0 | 0 | 0 | |
| 29/07/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 29/07/2024 |
25.22
|
4,200 | 24.16 | 25.22 | 24.16 | 0 | 0 | 0 | |
| 26/07/2024 |
24.99
|
11,500 | 24.63 | 25.04 | 24.58 | 0 | 0 | 0 | |
| 25/07/2024 |
24.63
|
1,400 | 24.63 | 24.63 | 24.49 | 0 | 200 | -0.0 | |
| 24/07/2024 |
24.63
|
13,500 | 24.31 | 24.63 | 24.31 | 0 | 0 | 0 | |
| 23/07/2024 |
24.95
|
19,700 | 24.76 | 24.95 | 24.22 | 0 | 0 | 0 | |
| 22/07/2024 |
25.04
|
21,500 | 25.31 | 25.31 | 24.49 | 100 | 100 | -0 | |
| 19/07/2024 |
25.35
|
2,300 | 24.90 | 25.35 | 24.85 | 0 | 0 | 0 | |
| 18/07/2024 |
25.13
|
7,400 | 24.04 | 25.13 | 24.04 | 100 | 0 | 0.0 | |
| 17/07/2024 |
24.90
|
6,600 | 25.31 | 25.35 | 23.68 | 0 | 0 | 0 | |
| 16/07/2024 |
25.40
|
3,600 | 25.40 | 25.40 | 24.95 | 200 | 0 | 0.0 | |
| 15/07/2024 |
25.40
|
6,500 | 25.35 | 25.40 | 25.31 | 100 | 100 | 0 | |
| 12/07/2024 |
25.35
|
11,300 | 25.40 | 25.40 | 25.04 | 300 | 1,300 | -0.0 | |
| 11/07/2024 |
25.40
|
56,800 | 24.63 | 25.40 | 24.63 | 0 | 0 | 0 | |
| 10/07/2024 |
24.58
|
43,500 | 24.58 | 24.58 | 24.49 | 0 | 0 | 0 | |
| 09/07/2024 |
24.54
|
58,900 | 24.49 | 24.54 | 24.40 | 0 | 0 | 0 | |
| 08/07/2024 |
24.49
|
114,900 | 24.36 | 24.49 | 24.31 | 0 | 0 | 0 | |
| 05/07/2024 |
24.26
|
75,100 | 23.99 | 24.26 | 23.95 | 1,400 | 0 | 0.0 | |
| 04/07/2024 |
23.95
|
23,600 | 23.95 | 23.99 | 23.95 | 0 | 0 | 0 | |
| 03/07/2024 |
23.95
|
28,200 | 24.04 | 24.04 | 23.86 | 0 | 0 | 0 | |
| 02/07/2024 |
24.04
|
11,300 | 24.04 | 24.04 | 23.99 | 0 | 600 | -0.0 | |
| 01/07/2024 |
24.04
|
28,500 | 24.13 | 24.26 | 24.04 | 0 | 100 | -0.0 | |
| 28/06/2024 |
24.31
|
41,700 | 24.49 | 24.49 | 24.31 | 0 | 0 | 0 | |
| 27/06/2024 |
24.31
|
11,100 | 23.77 | 24.31 | 23.77 | 0 | 0 | 0 | |
| 26/06/2024 |
23.58
|
2,200 | 23.77 | 23.77 | 23.58 | 0 | 0 | 0 | |
| 25/06/2024 |
23.68
|
1,800 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |