| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
1.70 | 7.07% | 243,200 | 804 | 0 |
22.60
25.75
22.60
|
|
2 tháng
(2026-04-13) |
2.05 | 8.65% | 343,900 | -2,056 | 0 |
22.60
25.75
22.60
|
|
3 tháng
(2026-03-16) |
1.45 | 5.97% | 474,100 | -1,053 | 0.0 |
22.60
25.75
22.60
|
|
6 tháng
(2025-12-15) |
-0.55 | -2.09% | 955,200 | 6,147 | 0.2 |
22.60
26.30
22.60
|
|
12 tháng
(2025-06-17) |
0.70 | 2.79% | 2,382,200 | 11,447 | 0.4 |
22.60
26.30
22.60
|
|
24 tháng
(2024-06-24) |
1.98 | 8.35% | 5,448,000 | 22,823 | 0.7 |
22.60
27.77
22.60
|
|
36 tháng
(2023-06-28) |
5.18 | 25.15% | 8,447,600 | 474,223 | 11.9 |
18.96
27.77
22.60
|
|
60 tháng
(2021-07-08) |
14.50 | 128.92% | 29,703,300 | 27,710,488 | 807.8 |
10.70
27.77
22.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/03/2025 |
25.89
|
2,900 | 26.13 | 26.13 | 25.89 | 0 | 0 | 0 | |
| 26/03/2025 |
26.13
|
600 | 26.28 | 26.28 | 25.89 | 0 | 0 | 0 | |
| 25/03/2025 |
26.13
|
8,100 | 25.89 | 26.23 | 24.84 | 0 | 0 | 0 | |
| 24/03/2025 |
26.23
|
7,900 | 26.18 | 26.23 | 26.18 | 0 | 0 | 0 | |
| 21/03/2025 |
26.23
|
12,700 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 20/03/2025 |
26.28
|
2,400 | 26.08 | 26.28 | 26.08 | 0 | 0 | 0 | |
| 19/03/2025 |
26.08
|
24,600 | 26.23 | 26.68 | 26.03 | 0 | 0 | 0 | |
| 18/03/2025 |
26.23
|
3,600 | 26.18 | 26.23 | 26.08 | 0 | 0 | 0 | |
| 17/03/2025 |
26.23
|
11,200 | 25.89 | 26.23 | 25.84 | 0 | 0 | 0 | |
| 14/03/2025 |
25.89
|
15,100 | 26.18 | 26.18 | 25.89 | 0 | 0 | 0 | |
| 13/03/2025 |
26.18
|
5,600 | 26.03 | 26.38 | 25.93 | 100 | 0 | 0.0 | |
| 12/03/2025 |
26.03
|
15,900 | 26.03 | 26.38 | 26.03 | 0 | 0 | 0 | |
| 11/03/2025 |
26.03
|
26,500 | 26.08 | 26.08 | 25.84 | 0 | 0 | 0 | |
| 10/03/2025 |
26.18
|
24,700 | 26.18 | 26.38 | 26.08 | 500 | 0 | 0.0 | |
| 07/03/2025 |
26.13
|
62,900 | 26.18 | 26.28 | 26.08 | 0 | 0 | 0 | |
| 06/03/2025 |
26.18
|
4,800 | 26.28 | 26.28 | 26.18 | 0 | 0 | 0 | |
| 05/03/2025 |
26.18
|
25,500 | 26.58 | 26.68 | 26.18 | 500 | 600 | -0.0 | |
| 04/03/2025 |
26.68
|
71,300 | 26.13 | 26.68 | 26.03 | 700 | 0 | 0.0 | |
| 03/03/2025 |
26.18
|
12,200 | 26.23 | 26.23 | 26.18 | 0 | 0 | 0 | |
| 28/02/2025 |
26.28
|
44,800 | 26.18 | 26.28 | 26.18 | 0 | 0 | 0 | |
| 27/02/2025 |
26.13
|
19,100 | 26.38 | 26.38 | 26.08 | 300 | 0 | 0.0 | |
| 26/02/2025 |
26.28
|
16,700 | 26.38 | 26.38 | 26.13 | 0 | 0 | 0 | |
| 25/02/2025 |
25.59
|
94,600 | 26.83 | 26.83 | 25.59 | 0 | 200 | -0.0 | |
| 24/02/2025 |
26.88
|
13,500 | 26.78 | 26.88 | 26.28 | 600 | 0 | 0.0 | |
| 21/02/2025 |
26.93
|
500 | 26.93 | 26.93 | 26.58 | 0 | 0 | 0 | |
| 20/02/2025 |
26.93
|
9,500 | 26.98 | 26.98 | 26.28 | 0 | 0 | 0 | |
| 19/02/2025 |
26.98
|
9,500 | 27.08 | 27.08 | 26.68 | 0 | 0 | 0 | |
| 18/02/2025 |
26.98
|
2,700 | 27.12 | 27.12 | 26.78 | 0 | 0 | 0 | |
| 17/02/2025 |
27.12
|
8,900 | 27.32 | 27.32 | 27.12 | 0 | 0 | 0 | |
| 14/02/2025 |
27.32
|
4,500 | 26.78 | 27.37 | 26.13 | 0 | 100 | -0.0 | |
| 13/02/2025 |
27.47
|
13,300 | 26.58 | 27.52 | 26.58 | 0 | 500 | -0.0 | |
| 12/02/2025 |
26.73
|
2,900 | 26.78 | 26.78 | 26.38 | 0 | 0 | 0 | |
| 11/02/2025 |
27.12
|
300 | 27.17 | 27.17 | 27.12 | 0 | 0 | 0 | |
| 10/02/2025 |
27.37
|
53,800 | 26.43 | 27.37 | 26.18 | 200 | 0 | 0.0 | |
| 07/02/2025 |
27.52
|
1,400 | 26.43 | 27.67 | 26.43 | 0 | 0 | 0 | |
| 06/02/2025 |
27.22
|
3,300 | 27.17 | 27.22 | 26.33 | 300 | 800 | -0.0 | |
| 05/02/2025 |
27.52
|
8,600 | 27.57 | 27.57 | 26.08 | 100 | 0 | 0.0 | |
| 04/02/2025 |
27.62
|
3,200 | 27.67 | 27.67 | 27.62 | 0 | 0 | 0 | |
| 03/02/2025 |
27.67
|
2,200 | 27.77 | 27.77 | 26.98 | 0 | 0 | 0 | |
| 24/01/2025 |
27.77
|
18,300 | 26.48 | 28.07 | 26.48 | 0 | 100 | -0.0 | |
| 23/01/2025 |
26.28
|
20,400 | 26.38 | 26.38 | 26.28 | 0 | 0 | 0 | |
| 22/01/2025 |
26.48
|
8,300 | 26.28 | 26.48 | 26.28 | 100 | 0 | 0.0 | |
| 21/01/2025 |
26.28
|
29,500 | 26.28 | 26.38 | 26.28 | 0 | 0 | 0 | |
| 20/01/2025 |
26.28
|
2,800 | 26.28 | 26.33 | 26.28 | 0 | 0 | 0 | |
| 17/01/2025 |
26.33
|
4,000 | 26.03 | 26.33 | 26.03 | 0 | 0 | 0 | |
| 16/01/2025 |
26.08
|
3,100 | 26.28 | 26.28 | 25.98 | 0 | 0 | 0 | |
| 15/01/2025 |
26.38
|
4,500 | 25.89 | 26.38 | 25.79 | 0 | 0 | 0 | |
| 14/01/2025 |
26.28
|
100 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 13/01/2025 |
26.28
|
400 | 26.28 | 26.28 | 26.28 | 100 | 100 | 0 | |
| 10/01/2025 |
26.53
|
200 | 26.53 | 26.53 | 26.53 | 200 | 0 | 0.0 | |
| 09/01/2025 |
26.28
|
2,200 | 26.23 | 26.28 | 26.18 | 0 | 0 | 0 | |
| 08/01/2025 |
26.18
|
3,300 | 26.43 | 26.43 | 26.08 | 600 | 0 | 0.0 | |
| 07/01/2025 |
26.48
|
100 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 06/01/2025 |
25.89
|
1,700 | 25.98 | 26.23 | 25.89 | 0 | 0 | 0 | |
| 03/01/2025 |
26.28
|
15,500 | 26.33 | 26.33 | 25.49 | 0 | 0 | 0 | |
| 02/01/2025 |
26.48
|
1,400 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 31/12/2024 |
26.68
|
6,100 | 26.63 | 26.68 | 25.89 | 0 | 0 | 0 | |
| 30/12/2024 |
26.68
|
400 | 26.38 | 26.68 | 26.38 | 0 | 100 | -0.0 | |
| 27/12/2024 |
26.63
|
5,100 | 26.33 | 26.63 | 26.18 | 0 | 0 | 0 | |
| 26/12/2024 |
26.38
|
1,700 | 26.48 | 26.48 | 26.28 | 0 | 0 | 0 | |
| 25/12/2024 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 24/12/2024 |
26.63
|
600 | 26.68 | 26.68 | 26.08 | 0 | 200 | -0.0 | |
| 23/12/2024 |
26.68
|
19,400 | 26.28 | 26.68 | 25.79 | 6,000 | 0 | 0.2 | |
| 20/12/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 20/12/2024 |
26.78
|
15,500 | 25.98 | 26.78 | 25.98 | 0 | 0 | 0 | |
| 19/12/2024 |
25.74
|
36,500 | 25.69 | 25.74 | 25.69 | 0 | 0 | 0 | |
| 18/12/2024 |
25.69
|
37,200 | 25.55 | 25.74 | 25.45 | 200 | 0 | 0.0 | |
| 17/12/2024 |
25.55
|
8,900 | 25.55 | 25.55 | 25.41 | 0 | 0 | 0 | |
| 16/12/2024 |
25.50
|
13,500 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 | |
| 13/12/2024 |
25.50
|
20,600 | 25.41 | 25.55 | 25.27 | 0 | 0 | 0 | |
| 12/12/2024 |
25.50
|
6,800 | 25.45 | 25.69 | 25.27 | 0 | 0 | 0 | |
| 11/12/2024 |
25.69
|
7,700 | 25.69 | 25.69 | 25.41 | 0 | 0 | 0 | |
| 10/12/2024 |
25.69
|
28,700 | 25.60 | 25.88 | 25.60 | 200 | 0 | 0.0 | |
| 09/12/2024 |
25.60
|
34,400 | 25.22 | 25.64 | 25.22 | 0 | 0 | 0 | |
| 06/12/2024 |
24.84
|
9,600 | 24.94 | 25.03 | 24.84 | 0 | 0 | 0 | |
| 05/12/2024 |
24.94
|
3,600 | 24.89 | 24.94 | 24.89 | 500 | 0 | 0.0 | |
| 04/12/2024 |
24.84
|
100 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 | |
| 03/12/2024 |
25.03
|
1,000 | 24.94 | 25.03 | 24.94 | 0 | 0 | 0 | |
| 02/12/2024 |
24.94
|
300 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
| 29/11/2024 |
24.94
|
2,300 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
| 28/11/2024 |
24.94
|
2,900 | 24.94 | 24.94 | 24.89 | 0 | 0 | 0 | |
| 27/11/2024 |
25.31
|
24,800 | 25.22 | 25.31 | 24.94 | 0 | 100 | -0.0 | |
| 26/11/2024 |
25.22
|
6,000 | 24.94 | 25.22 | 24.94 | 0 | 0 | 0 | |
| 25/11/2024 |
24.98
|
10,100 | 24.94 | 24.98 | 24.94 | 0 | 0 | 0 | |
| 22/11/2024 |
25.31
|
4,700 | 24.98 | 25.31 | 24.94 | 100 | 0 | 0.0 | |
| 21/11/2024 |
25.31
|
4,500 | 24.94 | 25.31 | 24.94 | 0 | 400 | -0.0 | |
| 20/11/2024 |
25.36
|
5,100 | 25.03 | 25.36 | 24.84 | 0 | 0 | 0 | |
| 19/11/2024 |
25.03
|
43,400 | 25.36 | 25.36 | 25.03 | 0 | 0 | 0 | |
| 18/11/2024 |
25.36
|
1,800 | 24.84 | 25.36 | 24.84 | 0 | 0 | 0 | |
| 15/11/2024 |
25.12
|
25,600 | 25.31 | 25.31 | 25.03 | 0 | 0 | 0 | |
| 14/11/2024 |
25.36
|
2,400 | 25.41 | 25.41 | 25.36 | 0 | 0 | 0 | |
| 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 | |