| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.55 | -2.25% | 95,800 | -8,300 | 0 |
23
24.50
23.90
|
|
2 tháng
(2026-07-10) |
-1.80 | -7% | 333,000 | -28,500 | 0 |
23
25.80
23.90
|
|
3 tháng
(2026-06-10) |
-2.25 | -8.60% | 442,000 | -44,000 | 0 |
23
26.50
23.90
|
|
6 tháng
(2026-03-12) |
-4.50 | -15.85% | 1,147,600 | -117,100 | -0.5 |
23
28.40
23.90
|
|
12 tháng
(2025-09-15) |
-4.48 | -15.77% | 3,053,800 | -156,000 | -1.6 |
23
29.78
23.90
|
|
24 tháng
(2024-09-18) |
-2.24 | -8.57% | 7,669,912 | -37,400 | 2.0 |
23
30.34
23.90
|
|
36 tháng
(2023-09-25) |
2.11 | 9.69% | 13,655,780 | 1,399,017 | 43.5 |
21.53
30.34
23.90
|
|
60 tháng
(2021-10-04) |
3.05 | 14.61% | 27,813,904 | 1,558,292 | 50.4 |
18.28
30.34
23.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/01/2025 |
26.69
|
800 | 26.78 | 26.78 | 26.60 | 0 | 100 | -0.0 | |
| 08/01/2025 |
26.69
|
1,200 | 26.69 | 26.97 | 26.69 | 700 | 200 | 0.0 | |
| 07/01/2025 |
26.69
|
10,869 | 26.69 | 26.69 | 26.60 | 0 | 3,900 | -0.1 | |
| 06/01/2025 |
26.69
|
4,700 | 26.60 | 27.06 | 26.60 | 0 | 500 | -0.0 | |
| 03/01/2025 |
26.69
|
12,305 | 26.50 | 26.78 | 26.50 | 0 | 0 | 0 | |
| 02/01/2025 |
26.69
|
10,400 | 26.69 | 26.78 | 26.69 | 0 | 0 | 0 | |
| 31/12/2024 |
26.22
|
8,194 | 26.32 | 26.41 | 26.22 | 0 | 0 | 0 | |
| 30/12/2024 |
26.50
|
4,881 | 26.41 | 26.50 | 26.41 | 0 | 0 | 0 | |
| 27/12/2024 |
26.60
|
7,600 | 26.50 | 26.60 | 26.32 | 100 | 0 | 0.0 | |
| 26/12/2024 |
26.50
|
8,450 | 26.50 | 26.69 | 26.50 | 1,800 | 0 | 0.1 | |
| 25/12/2024 |
26.41
|
8,300 | 26.60 | 26.60 | 26.41 | 0 | 0 | 0 | |
| 24/12/2024 |
26.50
|
11,700 | 26.41 | 26.60 | 26.41 | 500 | 0 | 0.0 | |
| 23/12/2024 |
26.50
|
10,831 | 26.50 | 26.50 | 26.32 | 2,000 | 0 | 0.1 | |
| 20/12/2024 |
26.50
|
42,900 | 26.50 | 26.60 | 26.22 | 3,800 | 0 | 0.1 | |
| 19/12/2024 |
26.60
|
50,350 | 26.41 | 26.60 | 26.22 | 42,200 | 0 | 1.2 | |
| 18/12/2024 |
26.32
|
50,349 | 26.50 | 26.60 | 26.22 | 14,500 | 0 | 0.4 | |
| 17/12/2024 |
26.22
|
22,270 | 26.22 | 26.60 | 25.94 | 6,500 | 0 | 0.2 | |
| 16/12/2024 |
26.32
|
19,800 | 26.32 | 26.41 | 26.22 | 6,800 | 0 | 0.2 | |
| 13/12/2024 |
26.13
|
36,400 | 26.41 | 26.41 | 26.13 | 10,700 | 0 | 0.3 | |
| 12/12/2024 |
26.22
|
26,700 | 26.50 | 26.69 | 26.13 | 0 | 0 | 0 | |
| 11/12/2024 |
26.22
|
71,600 | 26.41 | 26.69 | 26.03 | 0 | 8,500 | -0.2 | |
| 10/12/2024 |
26.50
|
16,600 | 26.60 | 26.60 | 26.41 | 0 | 0 | 0 | |
| 09/12/2024 |
26.60
|
4,851 | 26.60 | 26.60 | 26.50 | 1,000 | 0 | 0.0 | |
| 06/12/2024 |
26.50
|
19,460 | 26.60 | 26.78 | 26.50 | 0 | 0 | 0 | |
| 05/12/2024 |
26.60
|
10,100 | 26.60 | 26.60 | 26.41 | 0 | 0 | 0 | |
| 04/12/2024 |
26.50
|
6,700 | 26.60 | 26.69 | 26.50 | 0 | 0 | 0 | |
| 03/12/2024 |
26.60
|
7,400 | 26.69 | 26.78 | 26.60 | 0 | 2,700 | -0.1 | |
| 02/12/2024 |
26.69
|
4,605 | 26.78 | 26.78 | 26.60 | 0 | 0 | 0 | |
| 29/11/2024 |
26.50
|
9,402 | 26.60 | 26.60 | 26.50 | 0 | 1,100 | -0.0 | |
| 28/11/2024 |
26.50
|
10,208 | 26.60 | 26.69 | 26.50 | 0 | 0 | 0 | |
| 27/11/2024 |
26.60
|
3,701 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 | |
| 26/11/2024 |
26.69
|
1,950 | 26.60 | 26.69 | 26.60 | 0 | 0 | 0 | |
| 25/11/2024 |
26.69
|
16,311 | 26.60 | 26.69 | 26.60 | 5,000 | 0 | 0.1 | |
| 22/11/2024 |
26.60
|
11,210 | 26.69 | 26.78 | 26.41 | 200 | 0 | 0.0 | |
| 21/11/2024 |
26.32
|
3,800 | 26.41 | 26.41 | 26.32 | 0 | 1,900 | -0.1 | |
| 20/11/2024 |
26.32
|
28,210 | 26.69 | 26.69 | 26.22 | 0 | 3,800 | -0.1 | |
| 19/11/2024 |
26.32
|
800 | 26.41 | 26.41 | 26.32 | 0 | 400 | -0.0 | |
| 18/11/2024 |
26.69
|
15,740 | 26.41 | 26.69 | 26.22 | 1,700 | 300 | 0.0 | |
| 15/11/2024 |
26.41
|
9,464 | 26.50 | 26.69 | 26.32 | 0 | 0 | 0 | |
| 14/11/2024 |
26.50
|
5,600 | 26.69 | 26.69 | 26.50 | 0 | 0 | 0 | |
| 13/11/2024 |
26.69
|
2,400 | 26.97 | 26.97 | 26.69 | 0 | 0 | 0 | |
| 12/11/2024 |
26.60
|
11,600 | 26.69 | 26.69 | 26.22 | 0 | 2,200 | -0.1 | |
| 11/11/2024 |
26.69
|
9,400 | 26.97 | 26.97 | 26.50 | 0 | 2,300 | -0.1 | |
| 08/11/2024 |
26.69
|
10,900 | 26.78 | 26.88 | 26.69 | 0 | 0 | 0 | |
| 07/11/2024 |
26.88
|
7,100 | 26.97 | 26.97 | 26.69 | 0 | 0 | 0 | |
| 06/11/2024 |
26.88
|
27,513 | 26.88 | 27.06 | 26.78 | 0 | 0 | 0 | |
| 05/11/2024 |
26.97
|
31,684 | 26.78 | 26.97 | 26.69 | 0 | 12,000 | -0.3 | |
| 04/11/2024 |
26.78
|
30,501 | 27.44 | 27.63 | 26.78 | 0 | 6,700 | -0.2 | |
| 01/11/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 01/11/2024 |
27.53
|
34,727 | 28.10 | 28.10 | 26.78 | 0 | 0 | 0 | |
| 31/10/2024 |
27.72
|
40,416 | 27.81 | 27.81 | 27.63 | 0 | 0 | 0 | |
| 30/10/2024 |
27.72
|
23,400 | 27.81 | 27.81 | 27.63 | 0 | 0 | 0 | |
| 29/10/2024 |
27.72
|
38,501 | 27.72 | 27.98 | 27.63 | 200 | 8,500 | -0.3 | |
| 28/10/2024 |
27.81
|
31,590 | 27.98 | 27.98 | 27.55 | 0 | 0 | 0 | |
| 25/10/2024 |
27.72
|
32,501 | 27.46 | 27.90 | 27.37 | 15,000 | 0 | 0.5 | |
| 24/10/2024 |
27.46
|
23,316 | 27.46 | 27.55 | 27.11 | 14,400 | 0 | 0.4 | |
| 23/10/2024 |
27.55
|
36,450 | 27.11 | 27.55 | 26.32 | 19,000 | 0 | 0.6 | |
| 22/10/2024 |
27.02
|
6,800 | 27.19 | 27.19 | 27.02 | 0 | 1,600 | -0.0 | |
| 21/10/2024 |
27.55
|
63,796 | 27.28 | 27.55 | 26.93 | 30,000 | 26,900 | 0.1 | |
| 18/10/2024 |
27.28
|
32,301 | 27.28 | 27.37 | 27.28 | 0 | 0 | 0 | |
| 17/10/2024 |
27.37
|
72,950 | 27.11 | 27.46 | 27.02 | 30,000 | 22,100 | 0.2 | |
| 16/10/2024 |
27.02
|
32,631 | 26.49 | 27.28 | 26.49 | 9,200 | 0 | 0.3 | |
| 15/10/2024 |
26.49
|
205 | 26.49 | 26.49 | 26.49 | 100 | 0 | 0.0 | |
| 14/10/2024 |
26.58
|
9,000 | 26.32 | 26.58 | 26.32 | 2,100 | 0 | 0.1 | |
| 11/10/2024 |
26.49
|
43,000 | 26.40 | 26.58 | 26.23 | 11,500 | 0 | 0.3 | |
| 10/10/2024 |
26.32
|
26,408 | 26.14 | 26.49 | 26.14 | 8,000 | 0 | 0.2 | |
| 09/10/2024 |
26.23
|
800 | 26.14 | 26.23 | 26.05 | 0 | 0 | 0 | |
| 08/10/2024 |
26.32
|
13,900 | 26.23 | 26.32 | 26.23 | 1,300 | 0 | 0.0 | |
| 07/10/2024 |
26.23
|
12,500 | 26.23 | 26.32 | 26.05 | 2,300 | 3,000 | -0.0 | |
| 04/10/2024 |
26.05
|
8,300 | 25.97 | 26.14 | 25.97 | 1,900 | 0 | 0.1 | |
| 03/10/2024 |
25.97
|
10,600 | 26.14 | 26.14 | 25.97 | 0 | 0 | 0 | |
| 02/10/2024 |
25.88
|
37,118 | 25.97 | 26.32 | 25.88 | 13,900 | 8,200 | 0.2 | |
| 01/10/2024 |
25.97
|
16,406 | 25.97 | 26.05 | 25.97 | 0 | 0 | 0 | |
| 30/09/2024 |
25.97
|
14,200 | 26.14 | 26.14 | 25.97 | 0 | 0 | 0 | |
| 27/09/2024 |
26.05
|
10,400 | 26.14 | 26.23 | 26.05 | 1,900 | 800 | 0.0 | |
| 26/09/2024 |
26.14
|
4,432 | 26.23 | 26.23 | 26.14 | 700 | 0 | 0.0 | |
| 25/09/2024 |
26.05
|
6,777 | 26.05 | 26.23 | 26.05 | 1,400 | 0 | 0.0 | |
| 24/09/2024 |
26.05
|
3,585 | 25.97 | 26.05 | 25.97 | 0 | 0 | 0 | |
| 23/09/2024 |
26.05
|
5,247 | 26.05 | 26.14 | 25.97 | 0 | 1,000 | -0.0 | |
| 20/09/2024 |
26.14
|
6,050 | 26.05 | 26.14 | 25.97 | 0 | 0 | 0 | |
| 19/09/2024 |
25.97
|
8,126 | 26.05 | 26.14 | 25.97 | 0 | 0 | 0 | |
| 18/09/2024 |
26.14
|
1,300 | 26.23 | 26.23 | 26.14 | 0 | 0 | 0 | |
| 17/09/2024 |
26.05
|
1,700 | 26.32 | 26.32 | 26.05 | 0 | 0 | 0 | |
| 16/09/2024 |
26.05
|
13,649 | 26.14 | 26.14 | 25.97 | 0 | 0 | 0 | |
| 13/09/2024 |
26.23
|
503 | 26.14 | 26.23 | 26.14 | 0 | 0 | 0 | |
| 12/09/2024 |
26.05
|
20,501 | 26.14 | 26.32 | 26.05 | 2,000 | 0 | 0.1 | |
| 11/09/2024 |
26.23
|
5,201 | 26.23 | 26.23 | 26.14 | 0 | 0 | 0 | |
| 10/09/2024 |
26.14
|
6,100 | 26.23 | 26.23 | 26.14 | 0 | 0 | 0 | |
| 09/09/2024 |
26.23
|
14,200 | 26.23 | 26.23 | 26.14 | 0 | 0 | 0 | |
| 06/09/2024 |
26.23
|
1,044 | 26.23 | 26.23 | 26.23 | 0 | 0 | 0 | |
| 05/09/2024 |
26.23
|
11,615 | 26.67 | 26.67 | 26.23 | 4,600 | 0 | 0.1 | |
| 04/09/2024 |
26.23
|
9,910 | 26.23 | 26.49 | 26.23 | 6,300 | 0 | 0.2 | |
| 30/08/2024 |
26.40
|
11,101 | 26.40 | 26.40 | 26.40 | 4,500 | 0 | 0.1 | |
| 29/08/2024 |
26.40
|
14,700 | 26.05 | 26.49 | 26.05 | 4,300 | 0 | 0.1 | |
| 28/08/2024 |
26.14
|
7,900 | 25.97 | 26.23 | 25.97 | 0 | 0 | 0 | |
| 27/08/2024 |
26.14
|
3,803 | 26.14 | 26.14 | 26.05 | 0 | 0 | 0 | |
| 26/08/2024 |
26.05
|
8,530 | 25.97 | 26.23 | 25.97 | 0 | 0 | 0 | |
| 23/08/2024 |
26.32
|
14,125 | 26.23 | 26.32 | 26.23 | 0 | 0 | 0 | |
| 22/08/2024 |
26.32
|
6,700 | 26.05 | 26.32 | 26.05 | 0 | 0 | 0 | |
| 21/08/2024 |
26.32
|
8,850 | 25.88 | 26.32 | 25.79 | 4,100 | 0 | 0.1 | |
| 20/08/2024 |
25.79
|
51,000 | 25.97 | 25.97 | 25.79 | 3,000 | 1,800 | 0.0 | |