| 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) |
-0.24 | -1.22% | 369,100 | 11,700 | 0.2 |
19.60
20.13
19.75
|
|
2 tháng
(2025-11-28) |
-0.10 | -0.51% | 924,800 | 10,500 | 0.2 |
19.60
20.27
19.75
|
|
3 tháng
(2025-10-29) |
0.28 | 1.45% | 1,258,800 | 7,500 | 0.1 |
19.32
20.27
19.75
|
|
6 tháng
(2025-07-31) |
-0.15 | -0.75% | 3,066,900 | -2,800 | -0.0 |
19.13
20.27
19.75
|
|
12 tháng
(2025-02-03) |
-3.51 | -15.18% | 9,551,400 | -1,071,042 | -14.1 |
16.71
23.11
19.75
|
|
24 tháng
(2024-02-07) |
0.27 | 1.41% | 22,156,600 | -1,695,605 | -29.3 |
16.71
25.57
19.75
|
|
36 tháng
(2023-02-13) |
-0.55 | -2.71% | 33,239,300 | -4,072,475 | -94.6 |
16.71
25.57
19.75
|
|
60 tháng
(2021-02-22) |
-2.87 | -12.77% | 57,065,500 | -3,489,287 | -44.7 |
16.71
36.35
19.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
19.75
|
5,200 | 19.60 | 19.75 | 19.55 | 0 | 0 | 0 | |
| 26/01/2026 |
19.60
|
4,400 | 19.75 | 19.75 | 19.60 | 0 | 0 | 0 | |
| 23/01/2026 |
19.75
|
9,300 | 19.75 | 19.90 | 19.75 | 0 | 0 | 0 | |
| 22/01/2026 |
19.75
|
24,600 | 19.65 | 19.85 | 19.65 | 0 | 0 | 0 | |
| 21/01/2026 |
19.85
|
8,500 | 19.85 | 19.85 | 19.60 | 0 | 0 | 0 | |
| 20/01/2026 |
19.85
|
10,800 | 19.65 | 19.85 | 19.65 | 100 | 0 | 0.0 | |
| 19/01/2026 |
19.65
|
10,700 | 19.70 | 19.85 | 19.65 | 0 | 0 | 0 | |
| 16/01/2026 |
19.65
|
12,500 | 19.80 | 19.80 | 19.60 | 0 | 100 | -0.0 | |
| 15/01/2026 |
19.60
|
10,100 | 19.65 | 19.75 | 19.60 | 0 | 0 | 0 | |
| 14/01/2026 |
19.65
|
12,200 | 19.50 | 19.75 | 19.50 | 0 | 0 | 0 | |
| 13/01/2026 |
19.80
|
17,100 | 19.70 | 19.80 | 19.65 | 0 | 500 | -0.0 | |
| 12/01/2026 |
19.65
|
14,000 | 19.70 | 19.80 | 19.65 | 0 | 0 | 0 | |
| 09/01/2026 |
19.65
|
7,800 | 19.60 | 19.80 | 19.60 | 0 | 0 | 0 | |
| 08/01/2026 |
19.60
|
25,800 | 19.85 | 19.90 | 19.50 | 0 | 0 | 0 | |
| 07/01/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 07/01/2026 |
19.80
|
18,900 | 19.90 | 19.90 | 19.50 | 9,100 | 0 | 0.2 | |
| 06/01/2026 |
19.70
|
57,300 | 20.13 | 20.13 | 18.75 | 800 | 0 | 0.0 | |
| 05/01/2026 |
20.13
|
27,400 | 20.18 | 20.18 | 19.89 | 3,300 | 0 | 0.1 | |
| 31/12/2025 |
19.99
|
19,700 | 19.99 | 20.03 | 19.84 | 0 | 1,000 | -0.0 | |
| 30/12/2025 |
19.84
|
53,900 | 19.99 | 19.99 | 19.56 | 0 | 0 | 0 | |
| 29/12/2025 |
19.84
|
24,100 | 19.94 | 19.99 | 19.84 | 0 | 0 | 0 | |
| 26/12/2025 |
19.84
|
17,300 | 19.80 | 19.84 | 19.75 | 0 | 0 | 0 | |
| 25/12/2025 |
19.94
|
21,800 | 19.84 | 19.94 | 19.70 | 0 | 0 | 0 | |
| 24/12/2025 |
19.80
|
14,500 | 19.89 | 19.94 | 19.80 | 0 | 0 | 0 | |
| 23/12/2025 |
19.89
|
11,200 | 19.99 | 20.22 | 19.80 | 0 | 0 | 0 | |
| 22/12/2025 |
19.80
|
24,700 | 19.70 | 19.99 | 19.70 | 0 | 0 | 0 | |
| 19/12/2025 |
19.60
|
27,500 | 19.60 | 19.65 | 19.51 | 0 | 0 | 0 | |
| 18/12/2025 |
19.70
|
3,300 | 19.56 | 19.70 | 19.46 | 0 | 0 | 0 | |
| 17/12/2025 |
19.70
|
19,700 | 19.56 | 19.70 | 19.51 | 0 | 2,500 | -0.1 | |
| 16/12/2025 |
19.70
|
24,700 | 19.94 | 19.94 | 19.51 | 0 | 0 | 0 | |
| 15/12/2025 |
19.94
|
6,600 | 19.80 | 19.94 | 19.65 | 0 | 0 | 0 | |
| 12/12/2025 |
19.99
|
70,000 | 20.13 | 20.13 | 19.70 | 0 | 0 | 0 | |
| 11/12/2025 |
20.13
|
1,500 | 20.18 | 20.18 | 20.13 | 0 | 0 | 0 | |
| 10/12/2025 |
20.18
|
17,800 | 20.13 | 20.18 | 19.94 | 0 | 0 | 0 | |
| 09/12/2025 |
20.13
|
38,000 | 20.27 | 20.27 | 20.13 | 0 | 0 | 0 | |
| 08/12/2025 |
20.27
|
46,000 | 20.13 | 20.41 | 19.99 | 100 | 100 | -0.0 | |
| 05/12/2025 |
20.13
|
51,600 | 19.84 | 20.22 | 19.84 | 0 | 0 | 0 | |
| 04/12/2025 |
19.84
|
50,800 | 19.70 | 19.89 | 19.70 | 0 | 300 | -0.0 | |
| 03/12/2025 |
19.75
|
31,000 | 19.70 | 19.75 | 19.70 | 1,800 | 200 | 0.0 | |
| 02/12/2025 |
19.70
|
30,700 | 19.60 | 19.70 | 19.60 | 0 | 0 | 0 | |
| 01/12/2025 |
19.70
|
37,700 | 19.60 | 19.70 | 19.37 | 0 | 0 | 0 | |
| 28/11/2025 |
19.70
|
9,300 | 19.60 | 19.70 | 19.60 | 0 | 0 | 0 | |
| 27/11/2025 |
19.70
|
18,100 | 19.65 | 19.89 | 19.65 | 0 | 100 | -0.0 | |
| 26/11/2025 |
19.65
|
3,900 | 19.65 | 19.65 | 19.60 | 0 | 0 | 0 | |
| 25/11/2025 |
19.60
|
23,300 | 19.80 | 19.84 | 19.60 | 0 | 2,400 | -0.0 | |
| 24/11/2025 |
19.75
|
13,400 | 19.60 | 19.75 | 19.60 | 0 | 0 | 0 | |
| 21/11/2025 |
19.80
|
22,400 | 19.75 | 19.80 | 19.60 | 0 | 0 | 0 | |
| 20/11/2025 |
19.84
|
4,200 | 19.89 | 19.89 | 19.84 | 0 | 1,000 | -0.0 | |
| 19/11/2025 |
19.89
|
700 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
| 18/11/2025 |
19.94
|
14,300 | 19.94 | 19.94 | 19.80 | 0 | 0 | 0 | |
| 17/11/2025 |
19.94
|
13,700 | 19.84 | 19.99 | 19.84 | 0 | 0 | 0 | |
| 14/11/2025 |
19.94
|
7,200 | 19.99 | 20.08 | 19.84 | 0 | 0 | 0 | |
| 13/11/2025 |
19.99
|
12,200 | 19.99 | 19.99 | 19.84 | 0 | 0 | 0 | |
| 12/11/2025 |
19.89
|
19,200 | 19.51 | 19.89 | 19.51 | 0 | 0 | 0 | |
| 11/11/2025 |
19.89
|
15,700 | 19.80 | 20.08 | 19.80 | 0 | 0 | 0 | |
| 10/11/2025 |
19.65
|
15,100 | 19.51 | 20.18 | 19.51 | 0 | 0 | 0 | |
| 07/11/2025 |
19.65
|
16,700 | 19.75 | 19.84 | 19.65 | 0 | 0 | 0 | |
| 06/11/2025 |
19.89
|
15,000 | 19.80 | 19.89 | 19.70 | 0 | 0 | 0 | |
| 05/11/2025 |
19.80
|
15,400 | 19.70 | 19.89 | 19.60 | 500 | 0 | 0.0 | |
| 04/11/2025 |
19.70
|
22,200 | 19.70 | 19.94 | 19.32 | 0 | 0 | 0 | |
| 03/11/2025 |
19.70
|
21,000 | 19.99 | 19.99 | 19.70 | 500 | 500 | -0.0 | |
| 31/10/2025 |
19.89
|
34,400 | 19.51 | 19.94 | 19.51 | 0 | 0 | 0 | |
| 30/10/2025 |
19.32
|
7,000 | 19.32 | 19.56 | 19.18 | 0 | 0 | 0 | |
| 29/10/2025 |
19.32
|
18,900 | 19.60 | 19.60 | 19.22 | 0 | 0 | 0 | |
| 28/10/2025 |
19.32
|
16,900 | 19.32 | 19.32 | 19.32 | 0 | 400 | -0.0 | |
| 27/10/2025 |
19.32
|
23,500 | 19.56 | 19.56 | 19.03 | 0 | 600 | -0.0 | |
| 24/10/2025 |
19.56
|
4,700 | 19.65 | 19.65 | 19.46 | 0 | 500 | -0.0 | |
| 23/10/2025 |
19.65
|
1,800 | 19.37 | 19.65 | 19.32 | 0 | 500 | -0.0 | |
| 22/10/2025 |
19.37
|
95,000 | 19.03 | 19.37 | 19.03 | 0 | 0 | 0 | |
| 21/10/2025 |
19.41
|
84,900 | 19.22 | 19.60 | 19.03 | 3,500 | 0 | 0.1 | |
| 20/10/2025 |
19.13
|
21,000 | 19.51 | 19.80 | 19.13 | 0 | 0 | 0 | |
| 17/10/2025 |
19.51
|
30,100 | 19.46 | 19.75 | 19.41 | 0 | 0 | 0 | |
| 16/10/2025 |
19.84
|
5,900 | 19.70 | 19.84 | 19.60 | 0 | 0 | 0 | |
| 15/10/2025 |
19.94
|
6,700 | 19.60 | 19.94 | 19.60 | 0 | 1,900 | -0.0 | |
| 14/10/2025 |
19.80
|
3,700 | 19.70 | 19.89 | 19.65 | 0 | 0 | 0 | |
| 13/10/2025 |
19.80
|
9,700 | 19.51 | 19.80 | 19.51 | 0 | 0 | 0 | |
| 10/10/2025 |
19.89
|
16,500 | 19.99 | 19.99 | 19.84 | 0 | 0 | 0 | |
| 09/10/2025 |
19.89
|
9,300 | 19.99 | 20.03 | 19.80 | 0 | 0 | 0 | |
| 08/10/2025 |
19.99
|
4,200 | 19.94 | 19.99 | 19.89 | 0 | 0 | 0 | |
| 07/10/2025 |
19.99
|
13,800 | 19.94 | 19.99 | 19.84 | 0 | 0 | 0 | |
| 06/10/2025 |
19.99
|
15,700 | 19.89 | 19.99 | 19.80 | 0 | 0 | 0 | |
| 03/10/2025 |
19.89
|
6,400 | 19.70 | 19.89 | 19.70 | 0 | 0 | 0 | |
| 02/10/2025 |
19.89
|
10,100 | 19.70 | 19.89 | 19.60 | 0 | 1,800 | -0.0 | |
| 01/10/2025 |
19.70
|
5,300 | 19.65 | 19.80 | 19.60 | 0 | 200 | -0.0 | |
| 30/09/2025 |
19.80
|
24,700 | 19.80 | 19.99 | 19.60 | 2,500 | 14,300 | -0.2 | |
| 29/09/2025 |
19.80
|
13,100 | 19.99 | 19.99 | 19.80 | 0 | 200 | -0.0 | |
| 26/09/2025 |
19.99
|
16,200 | 19.94 | 20.46 | 19.80 | 11,600 | 700 | 0.2 | |
| 25/09/2025 |
19.94
|
5,500 | 19.99 | 19.99 | 19.80 | 0 | 0 | 0 | |
| 24/09/2025 |
20.03
|
14,100 | 19.84 | 20.03 | 19.70 | 0 | 100 | -0.0 | |
| 23/09/2025 |
19.84
|
5,100 | 20.27 | 20.27 | 19.75 | 0 | 2,000 | -0.0 | |
| 22/09/2025 |
19.89
|
37,200 | 20.27 | 20.27 | 19.70 | 0 | 300 | -0.0 | |
| 19/09/2025 |
19.89
|
35,300 | 19.84 | 19.99 | 19.84 | 0 | 0 | 0 | |
| 18/09/2025 |
19.99
|
6,500 | 20.08 | 20.08 | 19.84 | 0 | 0 | 0 | |
| 17/09/2025 |
20.08
|
12,700 | 19.94 | 20.13 | 19.80 | 0 | 0 | 0 | |
| 16/09/2025 |
20.08
|
12,200 | 20.37 | 20.37 | 20.08 | 0 | 600 | -0.0 | |
| 15/09/2025 |
20.13
|
14,000 | 19.99 | 20.18 | 19.99 | 0 | 0 | 0 | |
| 12/09/2025 |
19.99
|
15,900 | 19.80 | 19.99 | 19.75 | 0 | 0 | 0 | |
| 11/09/2025 |
19.94
|
25,100 | 19.99 | 19.99 | 19.56 | 3,200 | 0 | 0.1 | |
| 10/09/2025 |
19.99
|
8,700 | 20.03 | 20.03 | 19.89 | 0 | 0 | 0 | |
| 09/09/2025 |
19.99
|
5,900 | 19.89 | 19.99 | 19.80 | 0 | 0 | 0 | |
| 08/09/2025 |
19.89
|
44,200 | 19.99 | 19.99 | 19.84 | 0 | 0 | 0 | |