| 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) |
-1.50 | -5.77% | 47,900 | 0 | 0 |
23
26.70
24.50
|
|
2 tháng
(2025-11-28) |
-2.50 | -9.26% | 51,700 | -500 | -0.0 |
23
27
24.50
|
|
3 tháng
(2025-10-29) |
-0.73 | -2.90% | 70,900 | -500 | -0.0 |
23
27.79
24.50
|
|
6 tháng
(2025-07-31) |
1.39 | 6.01% | 228,700 | -500 | -0.0 |
22.53
27.79
24.50
|
|
12 tháng
(2025-02-03) |
2.16 | 9.67% | 369,700 | -1,500 | -0.0 |
21.67
27.79
24.50
|
|
24 tháng
(2024-02-07) |
7.73 | 46.13% | 633,852 | 12,100 | 0.2 |
13.82
27.79
24.50
|
|
36 tháng
(2023-02-13) |
11.48 | 88.11% | 1,126,667 | 13,900 | 0.2 |
10.47
27.79
24.50
|
|
60 tháng
(2021-02-22) |
15.83 | 182.60% | 5,894,352 | 15,700 | 0.2 |
7.82
27.79
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 26/01/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 23/01/2026 |
24.50
|
1,400 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 22/01/2026 |
24.70
|
800 | 23.50 | 24.70 | 23.50 | 0 | 0 | 0 | |
| 21/01/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 20/01/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 19/01/2026 |
24.80
|
3,300 | 24.90 | 24.90 | 24.70 | 0 | 0 | 0 | |
| 16/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/01/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/01/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 13/01/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 12/01/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 09/01/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 08/01/2026 |
25.90
|
14,800 | 23 | 26.50 | 23 | 0 | 0 | 0 | |
| 07/01/2026 |
26.70
|
7,800 | 23 | 26.70 | 23 | 0 | 0 | 0 | |
| 06/01/2026 |
24.80
|
6,800 | 23.10 | 24.80 | 23 | 0 | 0 | 0 | |
| 05/01/2026 |
24.90
|
1,800 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 31/12/2025 |
23
|
5,100 | 22.90 | 23 | 22.70 | 0 | 0 | 0 | |
| 30/12/2025 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 29/12/2025 |
26
|
5,900 | 26.30 | 26.30 | 23 | 0 | 0 | 0 | |
| 26/12/2025 |
23
|
1,800 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 25/12/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 24/12/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 23/12/2025 |
25.90
|
200 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 22/12/2025 |
23.10
|
400 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 | |
| 19/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 18/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 17/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 16/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 15/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 12/12/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 11/12/2025 |
26.90
|
300 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 10/12/2025 |
23.60
|
500 | 23.60 | 23.60 | 23.60 | 0 | 500 | -0.0 | |
| 09/12/2025 |
24.20
|
500 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 08/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 05/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 04/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 03/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 02/12/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 02/12/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 01/12/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 28/11/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 27/11/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 26/11/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 25/11/2025 |
27.00
|
100 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 24/11/2025 |
23.76
|
200 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
| 21/11/2025 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 20/11/2025 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 19/11/2025 |
27.10
|
0 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 18/11/2025 |
27.20
|
4,900 | 25.53 | 27.20 | 25.53 | 0 | 0 | 0 | |
| 17/11/2025 |
23.76
|
200 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
| 14/11/2025 |
24.05
|
7,600 | 23.56 | 24.05 | 23.56 | 0 | 0 | 0 | |
| 13/11/2025 |
24.74
|
1,900 | 24.05 | 24.74 | 23.76 | 0 | 0 | 0 | |
| 12/11/2025 |
27.59
|
0 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
| 11/11/2025 |
27.59
|
0 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
| 10/11/2025 |
27.59
|
4,100 | 27.59 | 27.59 | 27.59 | 0 | 0 | 0 | |
| 07/11/2025 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 06/11/2025 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 05/11/2025 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 04/11/2025 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 03/11/2025 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 31/10/2025 |
27.79
|
200 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 30/10/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 29/10/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 28/10/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 27/10/2025 |
25.23
|
1,900 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 24/10/2025 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 23/10/2025 |
25.53
|
800 | 22.97 | 25.53 | 22.97 | 0 | 0 | 0 | |
| 22/10/2025 |
22.97
|
400 | 23.17 | 23.17 | 22.97 | 0 | 0 | 0 | |
| 21/10/2025 |
23.17
|
500 | 23.27 | 23.27 | 23.17 | 0 | 0 | 0 | |
| 20/10/2025 |
23.27
|
100 | 23.27 | 23.27 | 23.27 | 0 | 0 | 0 | |
| 17/10/2025 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 16/10/2025 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 15/10/2025 |
24.35
|
0 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 14/10/2025 |
24.35
|
600 | 24.35 | 24.35 | 24.35 | 0 | 0 | 0 | |
| 13/10/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 13/10/2025 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
| 10/10/2025 |
25.04
|
3,300 | 26.00 | 26.00 | 25.04 | 0 | 0 | 0 | |
| 09/10/2025 |
24.07
|
6,100 | 25.52 | 25.52 | 23.98 | 0 | 0 | 0 | |
| 08/10/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 07/10/2025 |
24.07
|
4,000 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 06/10/2025 |
23.88
|
2,300 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 03/10/2025 |
23.88
|
0 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 02/10/2025 |
23.88
|
5,000 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 01/10/2025 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 30/09/2025 |
23.78
|
4,100 | 23.78 | 24.07 | 23.78 | 0 | 0 | 0 | |
| 29/09/2025 |
23.78
|
100 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 26/09/2025 |
24.07
|
1,000 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 25/09/2025 |
24.07
|
1,700 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 24/09/2025 |
24.07
|
1,200 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 23/09/2025 |
24.07
|
300 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 22/09/2025 |
23.78
|
0 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 19/09/2025 |
23.78
|
4,700 | 23.78 | 23.78 | 23.78 | 0 | 0 | 0 | |
| 18/09/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 17/09/2025 |
23.78
|
1,600 | 23.30 | 23.78 | 23.30 | 0 | 0 | 0 | |
| 16/09/2025 |
22.53
|
4,900 | 23.11 | 23.11 | 22.53 | 0 | 0 | 0 | |
| 15/09/2025 |
26.48
|
78,000 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 12/09/2025 |
24.27
|
200 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 11/09/2025 |
24.27
|
1,000 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 10/09/2025 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 09/09/2025 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 08/09/2025 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |