| 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) |
0.20 | 0.67% | 201,100 | -8,700 | -0.3 |
29
30.80
30.30
|
|
2 tháng
(2025-11-28) |
6.40 | 27.23% | 377,900 | -10,900 | -0.3 |
23.50
31.50
30.30
|
|
3 tháng
(2025-10-29) |
4 | 15.44% | 431,500 | -10,000 | -0.3 |
23.50
31.50
30.30
|
|
6 tháng
(2025-07-31) |
8.68 | 40.88% | 976,000 | 23,200 | 0.5 |
20.30
31.50
30.30
|
|
12 tháng
(2025-02-03) |
17.63 | 143.62% | 2,190,918 | 37,801 | 0.7 |
11.81
31.50
30.30
|
|
24 tháng
(2024-02-07) |
21.27 | 246.31% | 3,301,755 | 94,106 | 1.4 |
8.63
31.50
30.30
|
|
36 tháng
(2023-02-13) |
22.95 | 330.28% | 5,384,468 | -499,400 | -5.7 |
6.95
31.50
30.30
|
|
60 tháng
(2021-02-22) |
22.81 | 321.61% | 9,557,417 | 229,907 | 2.2 |
6.28
31.50
30.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
30.30
|
10,200 | 29.70 | 30.30 | 27.60 | 0 | 0 | 0 | |
| 26/01/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 23/01/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 22/01/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 21/01/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 20/01/2026 |
29.90
|
200 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 19/01/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
| 16/01/2026 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 4,200 | -0.1 | |
| 15/01/2026 |
30.60
|
4,300 | 28 | 30.60 | 27.50 | 0 | 0 | 0 | |
| 14/01/2026 |
29.80
|
14,200 | 28.90 | 29.80 | 28.10 | 0 | 0 | 0 | |
| 13/01/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 12/01/2026 |
29
|
3,100 | 29 | 29 | 28.90 | 0 | 0 | 0 | |
| 09/01/2026 |
30
|
200 | 29 | 30 | 29 | 0 | 0 | 0 | |
| 08/01/2026 |
30
|
900 | 30 | 30 | 30 | 0 | 100 | -0.0 | |
| 07/01/2026 |
29.70
|
19,300 | 30.50 | 30.50 | 29.70 | 0 | 0 | 0 | |
| 06/01/2026 |
30.80
|
21,200 | 29.10 | 30.90 | 29 | 0 | 0 | 0 | |
| 05/01/2026 |
30.40
|
3,700 | 30.50 | 30.50 | 30.40 | 0 | 0 | 0 | |
| 31/12/2025 |
30.50
|
102,100 | 30.50 | 30.50 | 30 | 0 | 0 | 0 | |
| 30/12/2025 |
30.50
|
2,900 | 29.70 | 30.50 | 29.70 | 0 | 0 | 0 | |
| 29/12/2025 |
29.70
|
29,000 | 29.80 | 29.80 | 28.90 | 0 | 4,400 | -0.1 | |
| 26/12/2025 |
30
|
33,900 | 30 | 30.50 | 29.60 | 0 | 0 | 0 | |
| 25/12/2025 |
31.30
|
2,000 | 31.40 | 31.40 | 30.40 | 0 | 0 | 0 | |
| 24/12/2025 |
31.50
|
28,900 | 30.10 | 31.50 | 29.80 | 0 | 0 | 0 | |
| 23/12/2025 |
30.20
|
14,400 | 29.50 | 30.50 | 29.50 | 0 | 0 | 0 | |
| 22/12/2025 |
29
|
40,100 | 28.30 | 29.50 | 28 | 0 | 0 | 0 | |
| 19/12/2025 |
27.80
|
34,100 | 24.50 | 27.80 | 24.50 | 0 | 200 | -0.0 | |
| 18/12/2025 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 17/12/2025 |
25.70
|
4,400 | 24.80 | 25.70 | 24.80 | 0 | 0 | 0 | |
| 16/12/2025 |
24.80
|
2,700 | 24.30 | 24.80 | 23.90 | 0 | 0 | 0 | |
| 15/12/2025 |
24.70
|
3,400 | 23.80 | 24.70 | 23.80 | 0 | 900 | -0.0 | |
| 12/12/2025 |
23.60
|
700 | 22.80 | 23.60 | 22.80 | 0 | 0 | 0 | |
| 11/12/2025 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 10/12/2025 |
24
|
1,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 09/12/2025 |
23.70
|
4,000 | 24.70 | 24.70 | 23.70 | 0 | 100 | -0.0 | |
| 08/12/2025 |
23.70
|
3,000 | 24.70 | 24.70 | 23.70 | 0 | 1,000 | -0.0 | |
| 05/12/2025 |
24.20
|
200 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 04/12/2025 |
24.10
|
2,500 | 24.50 | 24.60 | 24.10 | 0 | 0 | 0 | |
| 03/12/2025 |
23.70
|
500 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 02/12/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 01/12/2025 |
24
|
800 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 28/11/2025 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 27/11/2025 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 26/11/2025 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 25/11/2025 |
23.70
|
700 | 23.70 | 23.80 | 23.70 | 0 | 0 | 0 | |
| 24/11/2025 |
23.70
|
1,800 | 23.10 | 23.90 | 23.10 | 0 | 0 | 0 | |
| 21/11/2025 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 20/11/2025 |
23.90
|
1,200 | 23.80 | 23.90 | 23.80 | 0 | 0 | 0 | |
| 19/11/2025 |
23.80
|
21,900 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 18/11/2025 |
23.80
|
500 | 24 | 24 | 23.80 | 0 | 0 | 0 | |
| 17/11/2025 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 14/11/2025 |
24
|
1,700 | 24.30 | 24.30 | 24 | 0 | 0 | 0 | |
| 13/11/2025 |
24.20
|
1,300 | 24.80 | 24.80 | 24.20 | 0 | 0 | 0 | |
| 12/11/2025 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 11/11/2025 |
24.20
|
1,400 | 24.50 | 24.60 | 24.20 | 0 | 0 | 0 | |
| 10/11/2025 |
24.90
|
400 | 24.70 | 25 | 24.70 | 0 | 0 | 0 | |
| 07/11/2025 |
24.60
|
1,000 | 24.50 | 24.60 | 24.50 | 0 | 0 | 0 | |
| 06/11/2025 |
24.10
|
300 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 05/11/2025 |
24
|
2,500 | 24.10 | 24.10 | 24 | 0 | 0 | 0 | |
| 04/11/2025 |
24
|
4,400 | 24 | 24.10 | 23.90 | 0 | 0 | 0 | |
| 03/11/2025 |
25.80
|
3,600 | 25.90 | 25.90 | 25.80 | 900 | 0 | 0.0 | |
| 31/10/2025 |
26
|
400 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 30/10/2025 |
27
|
2,200 | 25.90 | 27 | 24.80 | 0 | 0 | 0 | |
| 29/10/2025 |
25.90
|
7,500 | 24.80 | 25.90 | 24.70 | 0 | 0 | 0 | |
| 28/10/2025 |
24.70
|
1,100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 27/10/2025 |
24.70
|
3,100 | 24.30 | 24.90 | 24.30 | 1,100 | 0 | 0.0 | |
| 24/10/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 23/10/2025 |
25
|
8,300 | 24.50 | 25.20 | 24.30 | 0 | 0 | 0 | |
| 22/10/2025 |
25.30
|
12,100 | 24.60 | 25.30 | 24 | 0 | 0 | 0 | |
| 21/10/2025 |
25.30
|
33,000 | 25.30 | 25.30 | 24.10 | 200 | 0 | 0.0 | |
| 20/10/2025 |
25.30
|
14,100 | 25.50 | 26.50 | 25.30 | 0 | 0 | 0 | |
| 17/10/2025 |
25.50
|
4,300 | 24.90 | 25.50 | 24.90 | 0 | 3,200 | -0.1 | |
| 16/10/2025 |
24.30
|
300 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 15/10/2025 |
24.20
|
1,500 | 24.90 | 25 | 24.20 | 0 | 0 | 0 | |
| 14/10/2025 |
24.80
|
600 | 25 | 25 | 24.80 | 0 | 0 | 0 | |
| 13/10/2025 |
25
|
8,200 | 25.20 | 25.60 | 24.80 | 5,000 | 200 | 0.1 | |
| 10/10/2025 |
25.70
|
400 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 | |
| 09/10/2025 |
25.20
|
7,700 | 25 | 25.20 | 25 | 0 | 0 | 0 | |
| 08/10/2025 |
25.20
|
2,500 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 07/10/2025 |
25.20
|
1,100 | 25 | 25.20 | 25 | 0 | 0 | 0 | |
| 06/10/2025 |
25
|
14,200 | 23.70 | 25 | 23.70 | 0 | 0 | 0 | |
| 03/10/2025 |
24.90
|
3,100 | 24.80 | 24.90 | 24.80 | 0 | 0 | 0 | |
| 02/10/2025 |
24.90
|
12,000 | 24.90 | 24.90 | 24.80 | 0 | 300 | -0.0 | |
| 01/10/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 30/09/2025 |
24.90
|
500 | 24.90 | 24.90 | 23.70 | 0 | 0 | 0 | |
| 29/09/2025 |
24.90
|
7,000 | 25 | 25 | 24.90 | 4,700 | 0 | 0.1 | |
| 26/09/2025 |
24.80
|
12,000 | 24 | 25 | 24 | 0 | 0 | 0 | |
| 25/09/2025 |
24
|
12,900 | 23.80 | 24.50 | 23.80 | 0 | 0 | 0 | |
| 24/09/2025 |
23.80
|
10,800 | 23.80 | 23.90 | 23.80 | 0 | 0 | 0 | |
| 23/09/2025 |
23.80
|
21,800 | 23 | 23.80 | 23 | 0 | 400 | -0.0 | |
| 22/09/2025: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 22/09/2025 |
23.80
|
6,200 | 25.20 | 25.20 | 22.90 | 0 | 0 | 0 | |
| 19/09/2025 |
23.90
|
23,200 | 24.36 | 24.36 | 23.53 | 100 | 0 | 0.0 | |
| 18/09/2025 |
23.90
|
12,200 | 24.45 | 24.45 | 22.98 | 3,000 | 0 | 0.1 | |
| 17/09/2025 |
24.36
|
15,000 | 24.45 | 24.45 | 23.81 | 0 | 0 | 0 | |
| 16/09/2025 |
24.45
|
18,000 | 24.92 | 24.92 | 23.99 | 200 | 0 | 0.0 | |
| 15/09/2025 |
24.08
|
12,400 | 24.45 | 24.45 | 23.99 | 0 | 0 | 0 | |
| 12/09/2025 |
23.99
|
13,300 | 23.99 | 24.27 | 23.99 | 0 | 0 | 0 | |
| 11/09/2025 |
23.99
|
2,800 | 23.16 | 24.92 | 23.16 | 0 | 1,000 | -0.0 | |
| 10/09/2025 |
23.16
|
5,800 | 23.25 | 23.25 | 23.16 | 4,000 | 0 | 0.1 | |
| 09/09/2025 |
23.07
|
3,200 | 23.07 | 23.07 | 23.07 | 3,100 | 0 | 0.1 | |
| 08/09/2025 |
23.16
|
1,700 | 23.07 | 23.25 | 23.07 | 0 | 0 | 0 | |