| 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) |
-4.20 | -14.09% | 94,200 | 0 | 0 |
25.50
29.80
25.60
|
|
2 tháng
(2025-10-06) |
-0.40 | -1.54% | 137,100 | 0 | 0 |
25.50
29.80
25.60
|
|
3 tháng
(2025-09-05) |
-2.70 | -9.54% | 235,700 | 0 | 0 |
25.50
29.90
25.60
|
|
6 tháng
(2025-06-09) |
0.31 | 1.24% | 542,400 | 0 | 0 |
25.09
29.90
25.60
|
|
12 tháng
(2024-12-09) |
1.29 | 5.32% | 700,601 | 0 | 0 |
23.38
32.13
25.60
|
|
24 tháng
(2023-12-15) |
6.69 | 35.35% | 1,779,146 | -2,000 | -0.0 |
18.91
32.13
25.60
|
|
36 tháng
(2022-12-20) |
11.56 | 82.29% | 2,995,089 | 60,600 | 1.2 |
14.04
32.13
25.60
|
|
60 tháng
(2020-12-30) |
14.22 | 124.90% | 4,306,019 | 55,600 | 1.1 |
10.04
32.13
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
25.80
|
20,900 | 25.60 | 26.90 | 25.60 | 0 | 0 | 0 | |
| 04/12/2025 |
25.60
|
2,400 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 03/12/2025 |
25.60
|
21,000 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 02/12/2025 |
25.60
|
3,500 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 01/12/2025 |
25.60
|
13,700 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 28/11/2025 |
25.60
|
7,000 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 27/11/2025 |
25.60
|
2,300 | 26.90 | 26.90 | 25.60 | 0 | 0 | 0 | |
| 26/11/2025 |
25.60
|
6,100 | 25.60 | 25.70 | 25.60 | 0 | 0 | 0 | |
| 25/11/2025 |
25.60
|
900 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 24/11/2025 |
25.60
|
6,300 | 25.60 | 25.70 | 25.60 | 0 | 0 | 0 | |
| 21/11/2025 |
25.80
|
0 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 20/11/2025 |
25.80
|
5,500 | 26 | 26 | 25.80 | 0 | 0 | 0 | |
| 19/11/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 18/11/2025 |
25.90
|
2,100 | 26 | 26 | 25.90 | 0 | 0 | 0 | |
| 17/11/2025 |
26
|
5,200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 14/11/2025 |
26
|
6,300 | 26 | 26 | 25.70 | 0 | 0 | 0 | |
| 13/11/2025 |
26
|
1,600 | 26.10 | 26.10 | 26 | 0 | 0 | 0 | |
| 12/11/2025 |
26
|
300 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 11/11/2025 |
25.50
|
2,300 | 26 | 26 | 25.50 | 0 | 0 | 0 | |
| 10/11/2025 |
27.10
|
500 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 07/11/2025 |
27
|
1,300 | 27.50 | 27.50 | 27 | 0 | 0 | 0 | |
| 06/11/2025 |
28.70
|
3,200 | 31.80 | 31.80 | 28.70 | 0 | 0 | 0 | |
| 05/11/2025 |
29.80
|
0 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 04/11/2025 |
29.80
|
5,100 | 29.80 | 29.80 | 29.80 | 0 | 0 | 0 | |
| 03/11/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 31/10/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 30/10/2025 |
26.50
|
2,100 | 26 | 26.50 | 26 | 0 | 0 | 0 | |
| 29/10/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 28/10/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 27/10/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 24/10/2025 |
26.10
|
500 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 23/10/2025 |
26.50
|
2,500 | 26.40 | 30.40 | 26.40 | 0 | 0 | 0 | |
| 22/10/2025 |
26.50
|
4,200 | 26 | 26.50 | 26 | 0 | 0 | 0 | |
| 21/10/2025 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 20/10/2025 |
26
|
200 | 28.60 | 28.60 | 26 | 0 | 0 | 0 | |
| 17/10/2025 |
26
|
1,400 | 27.10 | 31 | 25.60 | 0 | 0 | 0 | |
| 16/10/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 15/10/2025 |
27
|
9,500 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 14/10/2025 |
27
|
1,500 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 13/10/2025 |
27
|
1,100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 10/10/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 09/10/2025 |
27
|
400 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 08/10/2025 |
27
|
8,600 | 26.90 | 27 | 26.90 | 0 | 0 | 0 | |
| 07/10/2025 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 06/10/2025 |
26
|
10,700 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 03/10/2025 |
26.20
|
3,100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 02/10/2025 |
26.20
|
4,000 | 26.20 | 26.20 | 26.10 | 0 | 0 | 0 | |
| 01/10/2025 |
26.10
|
6,300 | 26.10 | 26.10 | 26 | 0 | 0 | 0 | |
| 30/09/2025 |
26.50
|
9,300 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 | |
| 29/09/2025 |
26.50
|
3,300 | 23.80 | 26.50 | 23.80 | 0 | 0 | 0 | |
| 26/09/2025 |
26
|
2,100 | 28.30 | 28.30 | 26 | 0 | 0 | 0 | |
| 25/09/2025 |
25.90
|
100 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 24/09/2025 |
26.20
|
2,500 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 23/09/2025 |
26
|
2,000 | 26.40 | 26.40 | 26 | 0 | 0 | 0 | |
| 22/09/2025 |
26.50
|
13,500 | 26.10 | 26.50 | 25.90 | 0 | 0 | 0 | |
| 19/09/2025 |
26.50
|
11,100 | 29.80 | 29.80 | 26.50 | 0 | 0 | 0 | |
| 18/09/2025 |
28.90
|
1,300 | 26.10 | 28.90 | 26.10 | 0 | 0 | 0 | |
| 17/09/2025 |
26
|
8,700 | 26.50 | 30 | 26 | 0 | 0 | 0 | |
| 16/09/2025 |
26
|
7,400 | 26.20 | 26.20 | 26 | 0 | 0 | 0 | |
| 15/09/2025 |
26.50
|
1,500 | 26 | 26.50 | 26 | 0 | 0 | 0 | |
| 12/09/2025 |
29.90
|
4,200 | 26.20 | 29.90 | 26.20 | 0 | 0 | 0 | |
| 11/09/2025 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 10/09/2025 |
26.20
|
4,100 | 28.50 | 28.50 | 26.20 | 0 | 0 | 0 | |
| 09/09/2025 |
26.20
|
7,300 | 24.40 | 26.20 | 24.40 | 0 | 0 | 0 | |
| 08/09/2025 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 05/09/2025 |
28.30
|
6,700 | 24.80 | 28.30 | 24.80 | 0 | 0 | 0 | |
| 04/09/2025 |
28.40
|
100 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
| 03/09/2025 |
26.50
|
13,000 | 26 | 26.50 | 26 | 0 | 0 | 0 | |
| 29/08/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/08/2025 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 28/08/2025 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 27/08/2025 |
28.86
|
100 | 28.86 | 28.86 | 28.86 | 0 | 0 | 0 | |
| 26/08/2025 |
26.06
|
2,900 | 25.87 | 26.73 | 25.87 | 0 | 0 | 0 | |
| 25/08/2025 |
28.76
|
100 | 28.76 | 28.76 | 28.76 | 0 | 0 | 0 | |
| 22/08/2025 |
26.06
|
5,100 | 25.29 | 26.06 | 25.29 | 0 | 0 | 0 | |
| 21/08/2025 |
26.54
|
200 | 28.86 | 28.86 | 26.54 | 0 | 0 | 0 | |
| 20/08/2025 |
26.06
|
5,900 | 25.19 | 26.06 | 25.19 | 0 | 0 | 0 | |
| 19/08/2025 |
27.02
|
100 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
| 18/08/2025 |
25.58
|
2,000 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 15/08/2025 |
26.06
|
3,400 | 25.58 | 26.06 | 25.19 | 0 | 0 | 0 | |
| 14/08/2025 |
25.19
|
36,600 | 25.87 | 25.87 | 25.09 | 0 | 0 | 0 | |
| 13/08/2025 |
26.06
|
400 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 12/08/2025 |
26.06
|
1,100 | 27.70 | 27.70 | 26.06 | 0 | 0 | 0 | |
| 11/08/2025 |
27.02
|
1,800 | 23.65 | 28.95 | 23.65 | 0 | 0 | 0 | |
| 08/08/2025 |
29.82
|
3,100 | 23.74 | 29.82 | 23.45 | 0 | 0 | 0 | |
| 07/08/2025 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 06/08/2025 |
26.45
|
900 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 05/08/2025 |
27.02
|
2,500 | 27.02 | 27.02 | 27.02 | 0 | 0 | 0 | |
| 04/08/2025 |
27.02
|
13,000 | 30.79 | 30.79 | 27.02 | 0 | 0 | 0 | |
| 01/08/2025 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 31/07/2025 |
26.83
|
0 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 30/07/2025 |
26.83
|
5,000 | 26.83 | 26.83 | 26.83 | 0 | 0 | 0 | |
| 29/07/2025 |
25.19
|
12,900 | 22.87 | 26.06 | 22.87 | 0 | 0 | 0 | |
| 28/07/2025 |
25.58
|
9,100 | 25.96 | 25.96 | 25.19 | 0 | 0 | 0 | |
| 25/07/2025 |
25.19
|
10,900 | 25.87 | 25.87 | 25.19 | 0 | 0 | 0 | |
| 24/07/2025 |
25.48
|
13,500 | 25.87 | 25.87 | 23.36 | 0 | 0 | 0 | |
| 23/07/2025 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 22/07/2025 |
25.77
|
129,000 | 26.06 | 26.06 | 25.77 | 0 | 0 | 0 | |
| 21/07/2025 |
25.87
|
100 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 18/07/2025 |
26.35
|
1,400 | 25.09 | 26.35 | 25.09 | 0 | 0 | 0 | |
| 17/07/2025 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 16/07/2025 |
26.45
|
14,000 | 22.87 | 26.54 | 22.87 | 0 | 0 | 0 | |