| 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) |
-0.70 | -2.69% | 318,100 | -4,100 | -0.1 |
25.30
26.10
25.50
|
|
2 tháng
(2025-10-06) |
-1.10 | -4.17% | 985,600 | -4,100 | -0.1 |
25.30
26.70
25.50
|
|
3 tháng
(2025-09-05) |
-0.60 | -2.33% | 1,552,900 | -22,700 | -0.6 |
25.30
26.70
25.50
|
|
6 tháng
(2025-06-09) |
-0.80 | -3.06% | 5,406,900 | -161,700 | -4.3 |
24.73
27.37
25.50
|
|
12 tháng
(2024-12-09) |
-1.78 | -6.56% | 10,637,072 | 0 | -4.3 |
21.80
27.76
25.50
|
|
24 tháng
(2023-12-15) |
3.31 | 15.03% | 22,015,358 | -1,300 | -4.3 |
18.57
27.76
25.50
|
|
36 tháng
(2022-12-20) |
3.11 | 14.02% | 22,960,338 | 900 | -4.3 |
18.57
29.33
25.50
|
|
60 tháng
(2020-12-30) |
-6.95 | -21.56% | 26,597,856 | -1,205,929 | -58.7 |
18.57
36.31
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
25.50
|
1,800 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 04/12/2025 |
25.50
|
13,200 | 25.50 | 25.80 | 25.50 | 0 | 0 | 0 | |
| 03/12/2025 |
25.30
|
1,000 | 25.70 | 25.70 | 25.30 | 0 | 0 | 0 | |
| 02/12/2025 |
25.30
|
5,600 | 25.90 | 25.90 | 25.30 | 0 | 0 | 0 | |
| 01/12/2025 |
25.60
|
2,200 | 25.30 | 25.60 | 25.30 | 0 | 0 | 0 | |
| 28/11/2025 |
25.40
|
6,000 | 25.90 | 25.90 | 25.40 | 0 | 0 | 0 | |
| 27/11/2025 |
25.60
|
4,700 | 25.90 | 25.90 | 25.50 | 100 | 0 | 0.0 | |
| 26/11/2025 |
25.50
|
4,300 | 25.50 | 26 | 25.50 | 0 | 0 | 0 | |
| 25/11/2025 |
25.50
|
21,400 | 25.80 | 25.80 | 25.40 | 0 | 0 | 0 | |
| 24/11/2025 |
25.50
|
5,800 | 25.90 | 25.90 | 25.50 | 0 | 0 | 0 | |
| 21/11/2025 |
25.60
|
9,500 | 26.20 | 26.20 | 25.60 | 0 | 0 | 0 | |
| 20/11/2025 |
25.70
|
7,000 | 25.90 | 26 | 25.70 | 0 | 0 | 0 | |
| 19/11/2025 |
25.70
|
35,200 | 25.60 | 25.80 | 25.60 | 0 | 0 | 0 | |
| 18/11/2025 |
25.60
|
13,200 | 25.80 | 25.80 | 25.60 | 0 | 0 | 0 | |
| 17/11/2025 |
25.60
|
24,300 | 26 | 26 | 25.60 | 0 | 0 | 0 | |
| 14/11/2025 |
25.50
|
20,200 | 25.90 | 25.90 | 25.40 | 0 | 0 | 0 | |
| 13/11/2025 |
25.70
|
10,800 | 25.80 | 26.20 | 25.70 | 0 | 0 | 0 | |
| 12/11/2025 |
25.80
|
11,100 | 25.90 | 25.90 | 25.60 | 0 | 4,100 | -0.1 | |
| 11/11/2025 |
25.80
|
29,400 | 26.10 | 26.10 | 25.50 | 0 | 100 | -0.0 | |
| 10/11/2025 |
26
|
17,300 | 26.40 | 26.40 | 25.80 | 0 | 0 | 0 | |
| 07/11/2025 |
26
|
22,700 | 26 | 26.20 | 26 | 0 | 0 | 0 | |
| 06/11/2025 |
26
|
9,500 | 26.40 | 26.40 | 26 | 0 | 0 | 0 | |
| 05/11/2025 |
26.10
|
32,300 | 26.60 | 26.60 | 26 | 0 | 0 | 0 | |
| 04/11/2025 |
26
|
24,600 | 26.30 | 26.30 | 25.50 | 0 | 0 | 0 | |
| 03/11/2025 |
26.10
|
27,600 | 26.80 | 26.80 | 25.90 | 0 | 0 | 0 | |
| 31/10/2025 |
26.70
|
57,800 | 26.60 | 26.80 | 26.40 | 0 | 0 | 0 | |
| 30/10/2025 |
26.60
|
52,100 | 26.50 | 27 | 26.40 | 0 | 0 | 0 | |
| 29/10/2025 |
26.20
|
82,600 | 26 | 26.80 | 25.60 | 0 | 0 | 0 | |
| 28/10/2025 |
26
|
25,700 | 26.20 | 26.40 | 26 | 0 | 0 | 0 | |
| 27/10/2025 |
26.20
|
29,300 | 26.10 | 26.20 | 25.90 | 0 | 0 | 0 | |
| 24/10/2025 |
26
|
20,600 | 26.50 | 26.50 | 25.60 | 0 | 0 | 0 | |
| 23/10/2025 |
26
|
1,700 | 26.90 | 26.90 | 25.60 | 0 | 100 | -0.0 | |
| 22/10/2025 |
25.80
|
9,700 | 25.60 | 25.80 | 25.40 | 0 | 0 | 0 | |
| 21/10/2025 |
25.50
|
23,600 | 26.30 | 26.30 | 25.50 | 100 | 0 | 0.0 | |
| 20/10/2025 |
25.60
|
44,300 | 26.40 | 26.40 | 25.60 | 0 | 0 | 0 | |
| 17/10/2025 |
26
|
13,300 | 26.30 | 26.80 | 25.60 | 0 | 0 | 0 | |
| 16/10/2025 |
25.80
|
23,200 | 25.70 | 26.30 | 25.70 | 0 | 0 | 0 | |
| 15/10/2025 |
25.70
|
31,300 | 25.80 | 26.10 | 25.60 | 0 | 0 | 0 | |
| 14/10/2025 |
25.80
|
20,000 | 26.40 | 26.40 | 25.80 | 0 | 0 | 0 | |
| 13/10/2025 |
25.80
|
56,600 | 26 | 26.20 | 25.80 | 0 | 0 | 0 | |
| 10/10/2025 |
26.10
|
30,600 | 26.30 | 26.30 | 26 | 0 | 0 | 0 | |
| 09/10/2025 |
26.30
|
8,900 | 26.40 | 26.50 | 26.10 | 0 | 0 | 0 | |
| 08/10/2025 |
26.10
|
36,500 | 26.80 | 26.80 | 26.10 | 0 | 0 | 0 | |
| 07/10/2025 |
26.40
|
20,400 | 26.20 | 26.70 | 26.20 | 0 | 0 | 0 | |
| 06/10/2025 |
26.40
|
51,700 | 26.30 | 26.50 | 26 | 0 | 0 | 0 | |
| 03/10/2025 |
26.30
|
8,400 | 26.40 | 26.40 | 26 | 0 | 0 | 0 | |
| 02/10/2025 |
26.50
|
16,400 | 26.80 | 26.80 | 26.20 | 0 | 0 | 0 | |
| 01/10/2025 |
26.30
|
11,300 | 26.10 | 26.60 | 25.90 | 0 | 0 | 0 | |
| 30/09/2025 |
26
|
5,100 | 26.30 | 26.70 | 25.90 | 0 | 0 | 0 | |
| 29/09/2025 |
26.60
|
15,300 | 26.80 | 26.80 | 26.20 | 0 | 0 | 0 | |
| 26/09/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 26/09/2025 |
26.50
|
14,200 | 26.70 | 26.70 | 26 | 0 | 0 | 0 | |
| 25/09/2025 |
26.10
|
12,900 | 26.30 | 26.39 | 26.00 | 0 | 0 | 0 | |
| 24/09/2025 |
26.20
|
8,400 | 26.30 | 26.39 | 25.90 | 0 | 0 | 0 | |
| 23/09/2025 |
26.00
|
21,000 | 25.90 | 26.39 | 25.90 | 0 | 0 | 0 | |
| 22/09/2025 |
26.00
|
50,000 | 26.00 | 26.88 | 25.81 | 0 | 0 | 0 | |
| 19/09/2025 |
25.71
|
8,100 | 25.81 | 26.00 | 25.71 | 0 | 0 | 0 | |
| 18/09/2025 |
26.00
|
25,100 | 25.90 | 26.00 | 25.81 | 0 | 0 | 0 | |
| 17/09/2025 |
26.00
|
12,000 | 25.90 | 26.10 | 25.81 | 0 | 0 | 0 | |
| 16/09/2025 |
26.10
|
10,100 | 26.20 | 26.20 | 25.90 | 0 | 0 | 0 | |
| 15/09/2025 |
26.10
|
16,800 | 26.39 | 26.39 | 26.10 | 0 | 0 | 0 | |
| 12/09/2025 |
26.20
|
22,200 | 26.30 | 26.30 | 26.00 | 0 | 0 | 0 | |
| 11/09/2025 |
26.00
|
31,100 | 26.10 | 26.30 | 25.90 | 0 | 0 | 0 | |
| 10/09/2025 |
26.10
|
57,900 | 25.61 | 26.69 | 25.61 | 0 | 100 | -0.0 | |
| 09/09/2025 |
25.42
|
58,300 | 25.42 | 26.10 | 25.22 | 0 | 20,000 | -0.5 | |
| 08/09/2025 |
25.32
|
55,900 | 25.90 | 26.30 | 25.22 | 0 | 0 | 0 | |
| 05/09/2025 |
25.90
|
106,800 | 26.00 | 26.00 | 25.51 | 1,500 | 0 | 0.0 | |
| 04/09/2025 |
25.90
|
54,900 | 25.90 | 26.30 | 25.71 | 0 | 0 | 0 | |
| 03/09/2025 |
26.20
|
55,100 | 26.39 | 26.39 | 25.90 | 0 | 0 | 0 | |
| 29/08/2025 |
26.20
|
50,200 | 26.39 | 26.39 | 25.90 | 0 | 15,000 | -0.4 | |
| 28/08/2025 |
26.20
|
5,700 | 26.20 | 26.39 | 26.20 | 0 | 0 | 0 | |
| 27/08/2025 |
26.00
|
52,500 | 26.30 | 26.59 | 26.00 | 0 | 0 | 0 | |
| 26/08/2025 |
26.30
|
46,100 | 26.30 | 26.30 | 26.00 | 0 | 0 | 0 | |
| 25/08/2025 |
26.10
|
25,000 | 26.10 | 27.08 | 25.90 | 0 | 0 | 0 | |
| 22/08/2025 |
26.00
|
26,200 | 26.49 | 26.49 | 25.90 | 2,000 | 0 | 0.1 | |
| 21/08/2025 |
26.30
|
18,500 | 26.59 | 26.59 | 26.00 | 0 | 0 | 0 | |
| 20/08/2025 |
26.30
|
41,900 | 26.78 | 26.78 | 25.90 | 0 | 0 | 0 | |
| 19/08/2025 |
26.59
|
60,400 | 26.78 | 26.88 | 26.39 | 0 | 0 | 0 | |
| 18/08/2025 |
26.59
|
22,300 | 26.69 | 26.88 | 26.49 | 0 | 0 | 0 | |
| 15/08/2025 |
26.49
|
119,800 | 26.88 | 26.88 | 26.39 | 0 | 0 | 0 | |
| 14/08/2025 |
26.78
|
148,000 | 27.37 | 27.37 | 26.69 | 0 | 0 | 0 | |
| 13/08/2025 |
26.88
|
67,100 | 27.27 | 27.57 | 26.59 | 0 | 0 | 0 | |
| 12/08/2025 |
26.88
|
95,400 | 26.69 | 27.08 | 26.30 | 0 | 0 | 0 | |
| 11/08/2025 |
26.59
|
60,300 | 26.88 | 26.88 | 26.39 | 0 | 0 | 0 | |
| 08/08/2025 |
26.49
|
74,400 | 26.69 | 26.88 | 26.30 | 0 | 0 | 0 | |
| 07/08/2025 |
26.69
|
180,700 | 26.59 | 26.78 | 26.30 | 0 | 0 | 0 | |
| 06/08/2025 |
26.78
|
78,300 | 26.98 | 26.98 | 26.39 | 0 | 0 | 0 | |
| 05/08/2025 |
26.69
|
141,100 | 26.98 | 27.27 | 26.49 | 0 | 0 | 0 | |
| 04/08/2025 |
26.98
|
78,400 | 27.18 | 27.47 | 26.69 | 0 | 0 | 0 | |
| 01/08/2025 |
27.27
|
35,900 | 27.57 | 27.76 | 26.69 | 0 | 0 | 0 | |
| 31/07/2025 |
27.27
|
249,400 | 27.08 | 27.86 | 26.59 | 0 | 0 | 0 | |
| 30/07/2025 |
26.59
|
59,600 | 27.37 | 27.37 | 26.39 | 0 | 0 | 0 | |
| 29/07/2025 |
26.78
|
167,400 | 27.57 | 27.66 | 26.49 | 0 | 0 | 0 | |
| 28/07/2025 |
27.37
|
165,000 | 27.18 | 27.76 | 27.08 | 0 | 32,800 | -0.9 | |
| 25/07/2025 |
26.78
|
118,000 | 26.69 | 27.18 | 26.69 | 0 | 0 | 0 | |
| 24/07/2025 |
26.78
|
187,500 | 27.08 | 27.66 | 26.49 | 0 | 20,500 | -0.6 | |
| 23/07/2025 |
26.88
|
205,900 | 26.49 | 27.18 | 26.39 | 0 | 0 | 0 | |
| 22/07/2025 |
26.59
|
153,100 | 26.00 | 26.88 | 25.90 | 0 | 500 | -0.0 | |
| 21/07/2025 |
26.00
|
107,100 | 25.61 | 26.20 | 25.61 | 0 | 0 | 0 | |
| 18/07/2025 |
25.42
|
58,400 | 25.51 | 25.61 | 25.22 | 500 | 20,000 | -0.5 | |
| 17/07/2025 |
25.42
|
89,600 | 25.42 | 25.61 | 25.32 | 0 | 40,000 | -1.0 | |
| 16/07/2025 |
25.42
|
56,200 | 25.32 | 25.51 | 25.12 | 0 | 12,200 | -0.3 | |