| 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 | 1.72% | 23,300 | -400 | -0.0 |
25.50
26.55
26.40
|
|
2 tháng
(2025-10-06) |
1.05 | 4.12% | 67,400 | -4,200 | -0.1 |
25.10
26.55
26.40
|
|
3 tháng
(2025-09-05) |
0.30 | 1.14% | 149,100 | -22,000 | -0.6 |
25.10
26.55
26.40
|
|
6 tháng
(2025-06-09) |
-0.79 | -2.88% | 379,400 | -254,600 | -6.6 |
25.07
28.06
26.40
|
|
12 tháng
(2024-12-09) |
-1.35 | -4.83% | 1,043,900 | -311,250 | -8.3 |
22.31
29.38
26.40
|
|
24 tháng
(2023-12-15) |
-0.48 | -1.78% | 2,771,400 | -20,259 | 2.2 |
22.31
31.96
26.40
|
|
36 tháng
(2022-12-20) |
3.34 | 14.39% | 4,636,300 | 172,268 | 8.0 |
22.31
31.96
26.40
|
|
60 tháng
(2020-12-30) |
12.98 | 95.70% | 12,221,050 | -2,254 | -10.0 |
13.44
39.29
26.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
26.40
|
2,600 | 26.70 | 26.70 | 26.40 | 0 | 0 | 0 | |
| 04/12/2025 |
26.40
|
4,500 | 26.60 | 26.65 | 26.40 | 0 | 0 | 0 | |
| 03/12/2025 |
26.55
|
4,600 | 26.50 | 26.60 | 25.70 | 0 | 100 | -0.0 | |
| 02/12/2025 |
25.85
|
6,200 | 26.30 | 26.30 | 25.80 | 0 | 0 | 0 | |
| 01/12/2025 |
25.80
|
2,100 | 26.50 | 26.50 | 25.80 | 0 | 0 | 0 | |
| 28/11/2025 |
25.50
|
2,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 27/11/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 26/11/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 25/11/2025 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 24/11/2025 |
26
|
800 | 25.50 | 26.05 | 25.10 | 100 | 0 | 0.0 | |
| 21/11/2025 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 20/11/2025 |
25.90
|
300 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 19/11/2025 |
25.60
|
800 | 26.20 | 26.20 | 25.60 | 0 | 0 | 0 | |
| 18/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 17/11/2025 |
26.10
|
1,100 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 14/11/2025 |
25.90
|
300 | 25.70 | 25.90 | 25.70 | 0 | 0 | 0 | |
| 13/11/2025 |
25.90
|
600 | 25.70 | 26 | 25.70 | 0 | 0 | 0 | |
| 12/11/2025 |
25.90
|
400 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 11/11/2025 |
25.90
|
2,600 | 25.80 | 25.90 | 25.55 | 0 | 400 | -0.0 | |
| 10/11/2025 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 07/11/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 06/11/2025 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 05/11/2025 |
25.60
|
1,000 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 | |
| 04/11/2025 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 03/11/2025 |
26.10
|
400 | 26.15 | 26.15 | 26.10 | 0 | 0 | 0 | |
| 31/10/2025 |
26.15
|
800 | 25.70 | 26.15 | 25.70 | 0 | 0 | 0 | |
| 30/10/2025 |
25.70
|
500 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 29/10/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 28/10/2025 |
25.70
|
8,900 | 25.80 | 25.80 | 25.70 | 8,600 | 0 | 0.2 | |
| 27/10/2025 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 24/10/2025 |
26
|
400 | 25.55 | 26 | 25.55 | 0 | 0 | 0 | |
| 23/10/2025 |
25.10
|
12,300 | 25.70 | 25.70 | 25.10 | 0 | 12,000 | -0.3 | |
| 22/10/2025 |
25.50
|
6,100 | 25.90 | 25.90 | 25.50 | 0 | 0 | 0 | |
| 21/10/2025 |
25.90
|
6,100 | 25.65 | 26.10 | 25.65 | 0 | 200 | -0.0 | |
| 20/10/2025 |
25.60
|
1,000 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 17/10/2025 |
25.60
|
700 | 25.70 | 25.70 | 25.60 | 0 | 0 | 0 | |
| 16/10/2025 |
25.70
|
200 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 15/10/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 14/10/2025 |
26
|
600 | 25.60 | 26 | 25.60 | 0 | 200 | -0.0 | |
| 13/10/2025 |
25.80
|
2,200 | 26 | 26 | 25.80 | 0 | 0 | 0 | |
| 10/10/2025 |
26.20
|
800 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 09/10/2025 |
26.20
|
0 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 08/10/2025 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 07/10/2025 |
26
|
800 | 25.60 | 26 | 25.60 | 0 | 0 | 0 | |
| 06/10/2025 |
25.50
|
2,100 | 25.60 | 25.60 | 25.50 | 0 | 0 | 0 | |
| 03/10/2025 |
25.55
|
700 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 02/10/2025 |
25.55
|
700 | 25.55 | 25.55 | 25.50 | 0 | 0 | 0 | |
| 01/10/2025 |
25.60
|
2,900 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 30/09/2025 |
25.50
|
400 | 25.80 | 25.80 | 25.50 | 0 | 0 | 0 | |
| 29/09/2025 |
25.90
|
2,600 | 26 | 26 | 25.90 | 500 | 1,300 | -0.0 | |
| 26/09/2025 |
25.90
|
1,000 | 25.90 | 25.90 | 25.80 | 0 | 0 | 0 | |
| 25/09/2025 |
25.90
|
2,800 | 26 | 26 | 25.85 | 0 | 1,500 | -0.0 | |
| 24/09/2025 |
25.90
|
1,400 | 25.90 | 25.90 | 25.85 | 0 | 0 | 0 | |
| 23/09/2025 |
26
|
5,200 | 25.90 | 26 | 25.85 | 0 | 500 | -0.0 | |
| 22/09/2025 |
25.90
|
1,100 | 26 | 26 | 25.90 | 0 | 400 | -0.0 | |
| 19/09/2025 |
26
|
4,100 | 26 | 26 | 25.90 | 0 | 0 | 0 | |
| 18/09/2025 |
26
|
13,500 | 26 | 26 | 25.90 | 10,000 | 12,700 | -0.1 | |
| 17/09/2025 |
26
|
13,700 | 26 | 26.35 | 25.90 | 0 | 10,500 | -0.3 | |
| 16/09/2025 |
26
|
2,700 | 26.10 | 26.25 | 26 | 0 | 2,600 | -0.1 | |
| 15/09/2025 |
26.25
|
5,200 | 26.10 | 26.80 | 26.10 | 500 | 0 | 0.0 | |
| 12/09/2025 |
26
|
2,700 | 26 | 26.20 | 26 | 0 | 0 | 0 | |
| 11/09/2025 |
26
|
4,200 | 26.40 | 26.40 | 26 | 1,200 | 300 | 0.0 | |
| 10/09/2025 |
26.05
|
5,200 | 26.20 | 26.35 | 25.90 | 200 | 400 | -0.0 | |
| 09/09/2025 |
26.40
|
8,100 | 26 | 26.40 | 25.80 | 0 | 0 | 0 | |
| 08/09/2025 |
26
|
2,700 | 26.25 | 26.25 | 26 | 0 | 0 | 0 | |
| 05/09/2025 |
26.25
|
800 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 04/09/2025 |
26.25
|
1,500 | 26.25 | 26.25 | 26.15 | 0 | 0 | 0 | |
| 03/09/2025 |
26.30
|
4,000 | 26.40 | 26.50 | 26.10 | 0 | 100 | -0.0 | |
| 29/08/2025 |
26.40
|
4,400 | 26.10 | 26.40 | 26.10 | 0 | 0 | 0 | |
| 28/08/2025 |
26
|
4,200 | 26 | 26.50 | 26 | 0 | 0 | 0 | |
| 27/08/2025 |
26.60
|
200 | 26 | 26.60 | 26 | 0 | 0 | 0 | |
| 26/08/2025 |
26
|
2,900 | 26.50 | 26.85 | 26 | 0 | 0 | 0 | |
| 25/08/2025 |
26.90
|
13,300 | 25.60 | 26.90 | 24.50 | 500 | 12,900 | -0.3 | |
| 22/08/2025 |
25.90
|
14,000 | 26.10 | 26.10 | 25.90 | 100 | 0 | 0.0 | |
| 21/08/2025 |
26.10
|
2,000 | 26 | 26.15 | 26 | 0 | 100 | -0.0 | |
| 20/08/2025 |
26.30
|
1,900 | 26.80 | 26.80 | 26.30 | 0 | 0 | 0 | |
| 19/08/2025 |
26.80
|
4,300 | 26.90 | 26.90 | 26 | 0 | 200,000 | -5.2 | |
| 18/08/2025 |
26.90
|
5,800 | 27.30 | 27.30 | 26.90 | 0 | 0 | 0 | |
| 15/08/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 15/08/2025 |
26.25
|
4,700 | 27 | 27 | 26.25 | 0 | 300 | -0.0 | |
| 14/08/2025 |
27.00
|
4,200 | 27.00 | 27.00 | 25.79 | 400 | 0 | 0.0 | |
| 13/08/2025 |
27.00
|
7,000 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 12/08/2025 |
27.00
|
27,500 | 26.52 | 27.29 | 26.42 | 300 | 0 | 0.0 | |
| 11/08/2025 |
26.52
|
19,300 | 26.61 | 26.95 | 26.04 | 0 | 0 | 0 | |
| 08/08/2025 |
26.61
|
8,400 | 27.10 | 27.10 | 26.61 | 0 | 0 | 0 | |
| 07/08/2025 |
26.61
|
1,400 | 25.94 | 26.90 | 25.94 | 0 | 100 | -0.0 | |
| 06/08/2025 |
25.84
|
2,000 | 26.04 | 27.53 | 25.84 | 0 | 0 | 0 | |
| 05/08/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 04/08/2025 |
25.75
|
0 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 01/08/2025 |
25.75
|
2,900 | 25.99 | 25.99 | 25.75 | 0 | 0 | 0 | |
| 31/07/2025 |
26.04
|
100 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 30/07/2025 |
25.60
|
5,100 | 25.65 | 25.65 | 25.41 | 0 | 0 | 0 | |
| 29/07/2025 |
25.65
|
4,800 | 26.04 | 26.04 | 25.65 | 0 | 0 | 0 | |
| 28/07/2025 |
25.94
|
2,800 | 26.04 | 26.04 | 25.94 | 0 | 0 | 0 | |
| 25/07/2025 |
25.99
|
400 | 25.79 | 26.04 | 25.79 | 0 | 0 | 0 | |
| 24/07/2025 |
25.94
|
4,100 | 26.13 | 26.13 | 25.94 | 0 | 3,000 | -0.1 | |
| 23/07/2025 |
26.04
|
2,000 | 26.04 | 26.32 | 26.04 | 0 | 0 | 0 | |
| 22/07/2025 |
26.04
|
16,200 | 25.94 | 26.13 | 25.84 | 0 | 0 | 0 | |
| 21/07/2025 |
25.84
|
1,000 | 26.04 | 26.13 | 25.84 | 0 | 0 | 0 | |
| 18/07/2025 |
25.84
|
13,800 | 25.36 | 26.71 | 25.36 | 0 | 13,400 | -0.4 | |
| 17/07/2025 |
26.23
|
800 | 26.71 | 26.71 | 26.23 | 0 | 0 | 0 | |
| 16/07/2025 |
26.23
|
1,000 | 26.32 | 26.32 | 26.23 | 100 | 0 | 0.0 | |