| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.45 | -2.24% | 7,466,800 | -49,700 | -1.0 |
19.50
20.15
19.70
|
|
2 tháng
(2025-10-06) |
-0.50 | -2.46% | 14,450,000 | -6,600 | -0.1 |
19.50
20.25
19.70
|
|
3 tháng
(2025-09-05) |
-0.74 | -3.63% | 21,843,400 | -47,800 | -1.0 |
19.50
20.39
19.70
|
|
6 tháng
(2025-06-09) |
-1.57 | -7.40% | 47,351,000 | -476,700 | -8.9 |
19.50
21.95
19.70
|
|
12 tháng
(2024-12-09) |
-2.69 | -12.05% | 79,200,800 | -2,039,843 | -45.0 |
17.85
22.34
19.70
|
|
24 tháng
(2023-12-15) |
-8.80 | -30.93% | 134,122,200 | -1,939,915 | -41.6 |
17.85
31.37
19.70
|
|
36 tháng
(2022-12-20) |
-3.35 | -14.56% | 259,486,600 | -2,049,568 | -47.0 |
17.85
31.37
19.70
|
|
60 tháng
(2020-12-30) |
5.46 | 38.48% | 433,486,430 | -1,710,624 | -41.2 |
13.93
31.37
19.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
19.60
|
336,900 | 19.75 | 19.75 | 19.50 | 0 | 0 | 0 | |
| 04/12/2025 |
19.70
|
255,900 | 19.70 | 19.70 | 19.55 | 0 | 5,200 | -0.1 | |
| 03/12/2025 |
19.65
|
323,900 | 19.45 | 19.65 | 19.35 | 0 | 12,600 | -0.2 | |
| 02/12/2025 |
19.50
|
268,400 | 19.65 | 19.65 | 19.40 | 0 | 4,600 | -0.1 | |
| 01/12/2025 |
19.60
|
332,800 | 19.85 | 19.85 | 19.50 | 700 | 2,400 | -0.0 | |
| 28/11/2025 |
19.55
|
291,500 | 19.80 | 19.80 | 19.55 | 2,700 | 2,300 | 0.0 | |
| 27/11/2025 |
19.80
|
327,900 | 19.95 | 19.95 | 19.60 | 13,300 | 9,000 | 0.1 | |
| 26/11/2025 |
19.95
|
296,900 | 19.95 | 19.95 | 19.70 | 0 | 4,800 | -0.1 | |
| 25/11/2025 |
20
|
271,900 | 19.90 | 20 | 19.60 | 6,900 | 200 | 0.1 | |
| 24/11/2025 |
19.95
|
317,900 | 20 | 20 | 19.65 | 800 | 9,000 | -0.2 | |
| 21/11/2025 |
20
|
279,900 | 19.50 | 20 | 19.50 | 2,900 | 2,700 | 0.0 | |
| 20/11/2025 |
19.75
|
340,500 | 20 | 20.05 | 19.60 | 0 | 4,000 | -0.1 | |
| 19/11/2025 |
19.90
|
313,900 | 20.05 | 20.05 | 19.50 | 15,000 | 16,200 | -0.0 | |
| 18/11/2025 |
20
|
390,200 | 19.95 | 20 | 19.45 | 7,800 | 16,800 | -0.2 | |
| 17/11/2025 |
19.50
|
413,800 | 20.15 | 20.15 | 19.50 | 0 | 5,900 | -0.1 | |
| 14/11/2025 |
20.15
|
356,900 | 20.15 | 20.15 | 19.90 | 6,400 | 100 | 0.1 | |
| 13/11/2025 |
20.15
|
404,400 | 20.15 | 20.20 | 20.05 | 14,600 | 6,800 | 0.2 | |
| 12/11/2025 |
20.15
|
451,500 | 20.10 | 20.15 | 19.95 | 700 | 2,200 | -0.0 | |
| 11/11/2025 |
20.10
|
393,900 | 20.20 | 20.20 | 19.85 | 2,700 | 9,000 | -0.1 | |
| 10/11/2025 |
20.15
|
393,500 | 20.20 | 20.20 | 18.70 | 9,900 | 8,800 | 0.0 | |
| 07/11/2025 |
20
|
328,900 | 20 | 20.05 | 19.95 | 0 | 2,100 | -0.0 | |
| 06/11/2025 |
20.10
|
360,900 | 20.10 | 20.10 | 19.90 | 0 | 10,500 | -0.2 | |
| 05/11/2025 |
20.10
|
296,900 | 20.10 | 20.10 | 20 | 0 | 1,000 | -0.0 | |
| 04/11/2025 |
20.10
|
310,400 | 20.15 | 20.15 | 20 | 0 | 3,100 | -0.1 | |
| 03/11/2025 |
20.10
|
309,100 | 20.25 | 20.30 | 20.05 | 0 | 10,800 | -0.2 | |
| 31/10/2025 |
20.15
|
370,900 | 20.10 | 20.30 | 20.05 | 13,200 | 0 | 0.3 | |
| 30/10/2025 |
20.20
|
288,900 | 20.10 | 20.35 | 20.10 | 8,000 | 0 | 0.2 | |
| 29/10/2025 |
20.20
|
375,800 | 20.15 | 20.25 | 20.05 | 8,000 | 1,100 | 0.1 | |
| 28/10/2025 |
20.20
|
319,000 | 20.20 | 20.20 | 20 | 200 | 3,700 | -0.1 | |
| 27/10/2025 |
20.20
|
339,900 | 20.20 | 20.25 | 20.05 | 0 | 3,200 | -0.1 | |
| 24/10/2025 |
20.25
|
309,200 | 20.15 | 20.25 | 19.95 | 0 | 0 | 0 | |
| 23/10/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 23/10/2025 |
20.15
|
374,300 | 20 | 20.45 | 19.90 | 19,700 | 16,900 | 0.1 | |
| 22/10/2025 |
20
|
336,900 | 19.80 | 20 | 19.51 | 12,500 | 2,600 | 0.2 | |
| 21/10/2025 |
19.71
|
311,300 | 19.56 | 19.71 | 19.41 | 2,900 | 23,800 | -0.4 | |
| 20/10/2025 |
19.56
|
259,400 | 19.66 | 19.66 | 19.12 | 0 | 23,800 | -0.5 | |
| 17/10/2025 |
19.66
|
284,500 | 19.80 | 19.90 | 19.51 | 1,500 | 17,600 | -0.3 | |
| 16/10/2025 |
19.85
|
328,300 | 19.80 | 20 | 19.80 | 0 | 2,700 | -0.1 | |
| 15/10/2025 |
20
|
390,200 | 19.95 | 20.15 | 19.90 | 0 | 3,500 | -0.1 | |
| 14/10/2025 |
20.10
|
320,900 | 20.20 | 20.20 | 19.95 | 9,600 | 100 | 0.2 | |
| 13/10/2025 |
20.20
|
389,900 | 20.20 | 20.20 | 19.90 | 21,500 | 100 | 0.4 | |
| 10/10/2025 |
20.20
|
389,900 | 20.15 | 20.20 | 19.95 | 21,000 | 0 | 0.4 | |
| 09/10/2025 |
20.20
|
306,900 | 20.15 | 20.20 | 19.85 | 0 | 0 | 0 | |
| 08/10/2025 |
20.15
|
327,700 | 19.90 | 20.15 | 19.85 | 6,500 | 800 | 0.1 | |
| 07/10/2025 |
20.05
|
316,800 | 20.10 | 20.10 | 19.66 | 35,300 | 3,500 | 0.6 | |
| 06/10/2025 |
20.15
|
333,400 | 20.05 | 20.15 | 19.95 | 0 | 2,600 | -0.1 | |
| 03/10/2025 |
20.10
|
366,200 | 20.20 | 20.20 | 19.95 | 3,200 | 4,200 | -0.0 | |
| 02/10/2025 |
20.24
|
369,000 | 20.24 | 20.24 | 19.90 | 0 | 3,900 | -0.1 | |
| 01/10/2025 |
20.24
|
409,900 | 19.76 | 20.24 | 19.66 | 0 | 3,800 | -0.1 | |
| 30/09/2025 |
19.61
|
303,500 | 19.90 | 20.10 | 19.61 | 0 | 2,200 | -0.0 | |
| 29/09/2025 |
19.90
|
296,200 | 20 | 20.24 | 19.85 | 3,000 | 17,900 | -0.3 | |
| 26/09/2025 |
20
|
355,500 | 20.05 | 20.10 | 19.85 | 0 | 2,200 | -0.0 | |
| 25/09/2025 |
20.05
|
328,900 | 19.85 | 20.05 | 19.85 | 8,200 | 0 | 0.2 | |
| 24/09/2025 |
20
|
343,900 | 20 | 20 | 19.76 | 0 | 900 | -0.0 | |
| 23/09/2025 |
19.95
|
293,700 | 20 | 20 | 19.85 | 0 | 4,600 | -0.1 | |
| 22/09/2025 |
19.90
|
318,800 | 20.05 | 20.29 | 19.71 | 4,300 | 2,900 | 0.0 | |
| 19/09/2025 |
20
|
397,500 | 20.15 | 20.15 | 19.90 | 4,700 | 0 | 0.1 | |
| 18/09/2025 |
20
|
372,400 | 20.10 | 20.15 | 19.85 | 9,400 | 9,800 | -0.0 | |
| 17/09/2025 |
20.10
|
467,700 | 20.10 | 20.20 | 19.80 | 5,800 | 6,700 | -0.0 | |
| 16/09/2025 |
20.24
|
346,500 | 19.95 | 20.24 | 19.95 | 4,600 | 0 | 0.1 | |
| 15/09/2025 |
20.15
|
316,200 | 20.44 | 20.44 | 19.95 | 15,900 | 5,200 | 0.2 | |
| 12/09/2025 |
20.39
|
329,200 | 20.20 | 20.39 | 19.80 | 4,000 | 100 | 0.1 | |
| 11/09/2025 |
20
|
331,900 | 20.05 | 20.05 | 19.71 | 3,800 | 8,700 | -0.1 | |
| 10/09/2025 |
20.10
|
352,800 | 19.95 | 20.10 | 19.76 | 0 | 14,800 | -0.3 | |
| 09/09/2025 |
20.15
|
376,800 | 19.95 | 20.15 | 19.71 | 0 | 18,200 | -0.4 | |
| 08/09/2025 |
19.95
|
321,800 | 20.29 | 20.29 | 19.95 | 0 | 13,000 | -0.3 | |
| 05/09/2025 |
20.39
|
395,000 | 20.34 | 20.39 | 20.05 | 13,600 | 2,600 | 0.2 | |
| 04/09/2025 |
20.39
|
329,100 | 20.39 | 20.39 | 20.15 | 31,800 | 0 | 0.7 | |
| 03/09/2025 |
20.39
|
331,200 | 20.44 | 20.44 | 20.29 | 0 | 5,800 | -0.1 | |
| 29/08/2025 |
20.44
|
352,100 | 20.49 | 20.49 | 20.29 | 15,600 | 200 | 0.3 | |
| 28/08/2025 |
20.34
|
346,800 | 20.39 | 20.39 | 20.15 | 6,700 | 1,100 | 0 | |
| 27/08/2025 |
20.39
|
312,200 | 20.39 | 20.39 | 20.15 | 9,500 | 3,400 | 0.1 | |
| 26/08/2025 |
20.39
|
301,900 | 20.39 | 20.49 | 20.20 | 200 | 0 | 0.0 | |
| 25/08/2025 |
20.49
|
383,800 | 20.49 | 20.49 | 20.10 | 0 | 0 | 0 | |
| 22/08/2025 |
20.49
|
386,500 | 20.05 | 20.49 | 20.05 | 900 | 2,300 | -0.0 | |
| 21/08/2025 |
20.49
|
303,900 | 20.49 | 20.59 | 20.39 | 0 | 0 | 0 | |
| 20/08/2025 |
20.39
|
334,900 | 20.68 | 20.68 | 20 | 0 | 0 | 0 | |
| 19/08/2025 |
20.34
|
346,600 | 20.78 | 20.78 | 20.34 | 3,100 | 0 | 0.1 | |
| 18/08/2025 |
20.73
|
415,500 | 20.39 | 20.73 | 20.20 | 0 | 0 | 0 | |
| 15/08/2025 |
20.20
|
259,900 | 20.49 | 20.49 | 20.15 | 0 | 7,800 | -0.2 | |
| 14/08/2025 |
20.49
|
400,000 | 20.83 | 20.88 | 20.49 | 0 | 1,000 | -0.0 | |
| 13/08/2025 |
20.68
|
319,700 | 20.93 | 20.98 | 20.68 | 0 | 22,900 | -0.5 | |
| 12/08/2025 |
20.83
|
336,900 | 20.83 | 20.83 | 20.68 | 7,800 | 6,100 | 0.0 | |
| 11/08/2025 |
20.83
|
320,900 | 20.93 | 20.98 | 20.83 | 100 | 3,600 | -0.1 | |
| 08/08/2025 |
20.88
|
323,100 | 21.02 | 21.02 | 20.78 | 3,100 | 2,600 | 0.0 | |
| 07/08/2025 |
21.02
|
308,300 | 21.12 | 21.12 | 20.98 | 0 | 2,800 | -0.1 | |
| 06/08/2025 |
21.12
|
313,200 | 21.22 | 21.22 | 20.98 | 0 | 9,500 | -0.2 | |
| 05/08/2025 |
21.17
|
324,000 | 21.27 | 21.27 | 21.02 | 0 | 5,200 | -0.1 | |
| 04/08/2025 |
21.22
|
330,900 | 21.32 | 21.32 | 21.02 | 5,600 | 8,800 | -0.1 | |
| 01/08/2025 |
21.22
|
202,800 | 21.37 | 21.37 | 21.12 | 9,700 | 1,400 | 0.2 | |
| 31/07/2025 |
21.27
|
307,500 | 21.41 | 21.41 | 21.17 | 0 | 10,400 | -0.2 | |
| 30/07/2025 |
21.27
|
308,400 | 21.41 | 21.41 | 20.98 | 0 | 54,600 | -1.2 | |
| 29/07/2025 |
21.41
|
351,000 | 21.46 | 21.51 | 20.98 | 6,100 | 33,100 | -0.6 | |
| 28/07/2025 |
21.56
|
333,600 | 21.46 | 21.56 | 21.37 | 5,900 | 8,400 | -0.1 | |
| 25/07/2025 |
21.46
|
296,000 | 21.46 | 21.56 | 21.37 | 10,600 | 31,800 | -0.5 | |
| 24/07/2025 |
21.51
|
303,900 | 21.71 | 21.71 | 21.37 | 400 | 25,100 | -0.5 | |
| 23/07/2025 |
21.66
|
350,200 | 21.85 | 21.85 | 21.41 | 15,700 | 14,500 | 0.0 | |
| 22/07/2025 |
21.85
|
379,400 | 21.37 | 22 | 21.22 | 8,000 | 49,800 | -0.9 | |
| 21/07/2025 |
21.46
|
541,200 | 21.46 | 22.05 | 21.41 | 25,800 | 79,400 | -1.2 | |
| 18/07/2025 |
21.41
|
339,900 | 21.76 | 21.76 | 21.27 | 1,300 | 57,200 | -1.2 | |
| 17/07/2025 |
21.71
|
936,900 | 21.76 | 21.76 | 20.88 | 94,400 | 57,500 | 0.8 | |
| 16/07/2025 |
21.41
|
320,600 | 21.37 | 21.90 | 21.37 | 39,700 | 0 | 0.9 | |