| 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) |
-0.05 | -0.19% | 50,500 | -100 | -0.0 |
25.90
27.20
26.05
|
|
2 tháng
(2025-10-06) |
-0.95 | -3.52% | 137,200 | -2,300 | -0.1 |
25.90
27.20
26.05
|
|
3 tháng
(2025-09-05) |
-0.85 | -3.16% | 218,000 | -1,700 | -0.0 |
25.90
27.20
26.05
|
|
6 tháng
(2025-06-09) |
-1.01 | -3.73% | 766,300 | -5,900 | -0.2 |
25.45
28.01
26.05
|
|
12 tháng
(2024-12-09) |
1.87 | 7.72% | 2,267,900 | 517,540 | 17.4 |
24.18
32.61
26.05
|
|
24 tháng
(2023-12-15) |
5.76 | 28.36% | 3,912,300 | 2,349,540 | 72.6 |
20.08
32.61
26.05
|
|
36 tháng
(2022-12-20) |
8.66 | 49.79% | 5,986,800 | 2,727,540 | 81.6 |
16.69
32.61
26.05
|
|
60 tháng
(2020-12-30) |
9.66 | 58.98% | 40,925,490 | 3,063,440 | 89.5 |
12.55
32.61
26.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
26.05
|
2,200 | 26.30 | 26.30 | 26.05 | 0 | 0 | 0 | |
| 04/12/2025 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 03/12/2025 |
26.05
|
1,600 | 26.10 | 26.10 | 26.05 | 0 | 0 | 0 | |
| 02/12/2025 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 01/12/2025 |
26.15
|
1,400 | 26.50 | 26.50 | 26.15 | 0 | 0 | 0 | |
| 28/11/2025 |
26.50
|
400 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 27/11/2025 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 26/11/2025 |
26.50
|
200 | 26.05 | 26.50 | 26.05 | 0 | 0 | 0 | |
| 25/11/2025 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 24/11/2025 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 21/11/2025 |
26.30
|
300 | 26.75 | 26.75 | 26.30 | 0 | 0 | 0 | |
| 20/11/2025 |
26.15
|
400 | 25.90 | 26.15 | 25.90 | 0 | 100 | -0.0 | |
| 19/11/2025 |
26.60
|
5,200 | 25.75 | 26.60 | 25.75 | 0 | 0 | 0 | |
| 18/11/2025 |
25.90
|
800 | 26.10 | 26.10 | 25.90 | 100 | 0 | 0.0 | |
| 17/11/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 14/11/2025 |
26
|
15,600 | 26.80 | 26.90 | 26 | 300 | 0 | 0.0 | |
| 13/11/2025 |
26.95
|
1,600 | 26.80 | 26.95 | 26.80 | 0 | 0 | 0 | |
| 12/11/2025 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 11/11/2025 |
26.90
|
2,900 | 26.40 | 26.95 | 26 | 0 | 100 | -0.0 | |
| 10/11/2025 |
26.95
|
900 | 26.95 | 26.95 | 26.10 | 0 | 0 | 0 | |
| 07/11/2025 |
27.15
|
100 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
| 06/11/2025 |
27.20
|
16,100 | 26.40 | 27.20 | 26.15 | 0 | 0 | 0 | |
| 05/11/2025 |
26.45
|
1,200 | 26.40 | 26.45 | 26.40 | 0 | 300 | -0.0 | |
| 04/11/2025 |
26.10
|
1,400 | 26.10 | 26.50 | 26 | 0 | 0 | 0 | |
| 03/11/2025 |
26
|
9,600 | 26.40 | 26.50 | 25.60 | 0 | 100 | -0.0 | |
| 31/10/2025 |
26.40
|
2,900 | 26.35 | 26.40 | 25.80 | 0 | 0 | 0 | |
| 30/10/2025 |
26.35
|
9,700 | 26.40 | 26.40 | 26.20 | 0 | 0 | 0 | |
| 29/10/2025 |
26.40
|
4,500 | 26.35 | 26.40 | 26 | 1,700 | 0 | 0.0 | |
| 28/10/2025 |
26.40
|
1,100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 27/10/2025 |
26.40
|
1,300 | 25.85 | 26.40 | 25.80 | 0 | 0 | 0 | |
| 24/10/2025 |
26.15
|
400 | 26.20 | 26.25 | 26.15 | 0 | 100 | -0.0 | |
| 23/10/2025 |
26.20
|
500 | 26.80 | 26.80 | 26.20 | 0 | 100 | -0.0 | |
| 22/10/2025 |
26.85
|
4,500 | 26.85 | 26.85 | 25.80 | 0 | 200 | -0.0 | |
| 21/10/2025 |
26.85
|
7,000 | 25.50 | 26.90 | 25.50 | 0 | 0 | 0 | |
| 20/10/2025 |
26.30
|
5,600 | 26.50 | 26.50 | 25.95 | 0 | 100 | -0.0 | |
| 17/10/2025 |
26
|
1,600 | 26.45 | 26.45 | 26 | 0 | 0 | 0 | |
| 16/10/2025 |
26
|
200 | 25.80 | 26 | 25.80 | 0 | 0 | 0 | |
| 15/10/2025 |
26
|
3,400 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 14/10/2025 |
26
|
4,300 | 26.20 | 26.20 | 26 | 0 | 3,300 | -0.1 | |
| 13/10/2025 |
26.05
|
16,000 | 26.50 | 26.90 | 26 | 0 | 0 | 0 | |
| 10/10/2025 |
26.50
|
10,900 | 26.15 | 26.50 | 26 | 0 | 0 | 0 | |
| 09/10/2025 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 08/10/2025 |
26.85
|
500 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 07/10/2025 |
26.90
|
500 | 26.20 | 26.90 | 26.20 | 0 | 0 | 0 | |
| 06/10/2025 |
27
|
2,100 | 26.20 | 27 | 26.20 | 0 | 0 | 0 | |
| 03/10/2025 |
26.05
|
700 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 02/10/2025 |
26.05
|
2,400 | 26 | 26.05 | 26 | 0 | 0 | 0 | |
| 01/10/2025 |
26.40
|
2,700 | 26.30 | 26.40 | 26.25 | 0 | 0 | 0 | |
| 30/09/2025 |
26.30
|
1,900 | 26.30 | 26.40 | 26.30 | 0 | 0 | 0 | |
| 29/09/2025 |
26.50
|
8,600 | 26.30 | 26.50 | 26.15 | 0 | 0 | 0 | |
| 26/09/2025 |
26.70
|
1,200 | 26.30 | 26.70 | 26.20 | 0 | 0 | 0 | |
| 25/09/2025 |
26.60
|
1,900 | 26.50 | 26.70 | 26.50 | 0 | 0 | 0 | |
| 24/09/2025 |
26.50
|
5,900 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 | |
| 23/09/2025 |
26.25
|
2,100 | 26.30 | 26.30 | 26.25 | 0 | 0 | 0 | |
| 22/09/2025 |
27
|
3,500 | 26.80 | 27 | 26.10 | 600 | 0 | 0.0 | |
| 19/09/2025 |
26.75
|
600 | 26.90 | 26.90 | 26.75 | 0 | 0 | 0 | |
| 18/09/2025 |
26.90
|
600 | 26.90 | 27 | 26.90 | 0 | 0 | 0 | |
| 17/09/2025 |
27
|
600 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 16/09/2025 |
27
|
600 | 26.75 | 27 | 26.75 | 0 | 0 | 0 | |
| 15/09/2025 |
26.75
|
8,900 | 27.10 | 27.15 | 26.75 | 0 | 0 | 0 | |
| 12/09/2025 |
26.70
|
2,600 | 26.50 | 26.70 | 26.50 | 0 | 0 | 0 | |
| 11/09/2025 |
26.60
|
1,200 | 26.60 | 26.60 | 26.55 | 0 | 0 | 0 | |
| 10/09/2025 |
26.60
|
6,500 | 27 | 27 | 26.55 | 0 | 0 | 0 | |
| 09/09/2025 |
27
|
2,500 | 26.90 | 27 | 26.90 | 0 | 0 | 0 | |
| 08/09/2025 |
26.90
|
9,600 | 26.90 | 27 | 26.85 | 0 | 100 | -0.0 | |
| 05/09/2025 |
26.90
|
16,200 | 27 | 27 | 26.90 | 100 | 0 | 0.0 | |
| 04/09/2025 |
26.95
|
5,700 | 27 | 27.10 | 26.95 | 0 | 0 | 0 | |
| 03/09/2025 |
27
|
9,000 | 27.10 | 27.15 | 27 | 0 | 0 | 0 | |
| 29/08/2025 |
27.15
|
3,100 | 27.10 | 27.50 | 27.10 | 0 | 0 | 0 | |
| 28/08/2025: Cổ tức tiền mặt tỉ lệ: 14.66% | |||||||||
| 28/08/2025 |
27.50
|
7,700 | 27.55 | 27.55 | 27 | 0 | 0 | 0 | |
| 27/08/2025 |
27.53
|
11,300 | 27.39 | 27.53 | 27.39 | 100 | 0 | 0.0 | |
| 26/08/2025 |
27.39
|
3,100 | 27.30 | 27.68 | 27.30 | 0 | 0 | 0 | |
| 25/08/2025 |
27.06
|
8,700 | 27.06 | 27.53 | 26.87 | 0 | 0 | 0 | |
| 22/08/2025 |
27.15
|
26,800 | 27.25 | 27.34 | 27.06 | 200 | 0 | 0.0 | |
| 21/08/2025 |
27.68
|
4,500 | 27.68 | 27.68 | 27.63 | 0 | 0 | 0 | |
| 20/08/2025 |
27.68
|
1,700 | 28.01 | 28.01 | 27.68 | 0 | 0 | 0 | |
| 19/08/2025 |
27.91
|
9,300 | 27.63 | 27.91 | 27.63 | 400 | 1,100 | -0.0 | |
| 18/08/2025 |
27.63
|
6,800 | 27.63 | 28.20 | 27.63 | 0 | 0 | 0 | |
| 15/08/2025 |
27.53
|
18,100 | 28.01 | 28.01 | 27.49 | 0 | 0 | 0 | |
| 14/08/2025 |
28.01
|
5,600 | 28.10 | 28.10 | 27.82 | 0 | 0 | 0 | |
| 13/08/2025 |
27.82
|
24,100 | 27.63 | 27.82 | 27.34 | 0 | 0 | 0 | |
| 12/08/2025 |
27.58
|
21,600 | 27.72 | 28.01 | 27.53 | 0 | 0 | 0 | |
| 11/08/2025 |
27.63
|
13,000 | 26.77 | 27.82 | 26.77 | 700 | 100 | 0.0 | |
| 08/08/2025 |
27.34
|
8,000 | 27.25 | 27.44 | 26.58 | 100 | 300 | -0.0 | |
| 07/08/2025 |
27.25
|
17,600 | 27.53 | 27.53 | 26.63 | 100 | 0 | 0.0 | |
| 06/08/2025 |
27.34
|
11,100 | 27.34 | 27.44 | 27.34 | 0 | 2,000 | -0.1 | |
| 05/08/2025 |
27.34
|
22,600 | 26.58 | 27.53 | 26.44 | 0 | 200 | -0.0 | |
| 04/08/2025 |
26.44
|
10,400 | 27.34 | 27.34 | 26.11 | 600 | 0 | 0.0 | |
| 01/08/2025 |
26.58
|
4,400 | 27.06 | 27.06 | 26.58 | 0 | 600 | -0.0 | |
| 31/07/2025 |
26.58
|
12,500 | 26.92 | 27.06 | 26.49 | 0 | 0 | 0 | |
| 30/07/2025 |
26.87
|
8,800 | 27.06 | 27.15 | 26.87 | 0 | 0 | 0 | |
| 29/07/2025 |
27.06
|
12,500 | 27.25 | 27.34 | 26.96 | 0 | 0 | 0 | |
| 28/07/2025 |
27.34
|
19,400 | 27.34 | 27.82 | 27.15 | 0 | 0 | 0 | |
| 25/07/2025 |
27.06
|
5,800 | 26.35 | 27.06 | 26.35 | 0 | 0 | 0 | |
| 24/07/2025 |
26.20
|
2,100 | 26.30 | 26.30 | 26.20 | 0 | 0 | 0 | |
| 23/07/2025 |
26.30
|
2,800 | 26.30 | 26.35 | 26.30 | 0 | 0 | 0 | |
| 22/07/2025 |
26.11
|
16,800 | 26.11 | 26.30 | 26.01 | 100 | 0 | 0.0 | |
| 21/07/2025 |
26.11
|
19,500 | 26.16 | 26.16 | 26.01 | 400 | 0 | 0.0 | |
| 18/07/2025 |
26.11
|
8,100 | 26.20 | 26.25 | 26.11 | 0 | 0 | 0 | |
| 17/07/2025 |
26.20
|
10,100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 16/07/2025 |
26.20
|
1,400 | 26.20 | 26.35 | 26.20 | 0 | 0 | 0 | |