| 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) |
1 | 4.17% | 51,900 | -900 | -0.0 |
24
25.20
25
|
|
2 tháng
(2025-11-28) |
3.40 | 15.74% | 550,800 | -4,000 | -0.1 |
21.41
25.20
25
|
|
3 tháng
(2025-10-29) |
6.18 | 32.87% | 645,000 | -8,400 | -0.2 |
18.82
25.20
25
|
|
6 tháng
(2025-07-31) |
5.75 | 29.88% | 1,086,800 | -15,200 | -0.3 |
18.24
25.20
25
|
|
12 tháng
(2025-02-03) |
9.73 | 63.77% | 1,537,700 | -84,700 | -1.6 |
14.99
25.20
25
|
|
24 tháng
(2024-02-07) |
9.76 | 64.02% | 1,936,100 | -65,751 | -1.2 |
14.36
25.20
25
|
|
36 tháng
(2023-02-13) |
11.56 | 86.01% | 2,324,400 | -41,451 | -0.7 |
11.65
25.20
25
|
|
60 tháng
(2021-02-22) |
14.27 | 133.04% | 3,629,800 | -29,651 | 1.4 |
9.94
25.20
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 26/01/2026 |
25
|
300 | 25.50 | 25.50 | 25 | 0 | 0 | 0 | |
| 23/01/2026 |
25
|
4,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 22/01/2026 |
25.20
|
200 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 21/01/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 20/01/2026 |
25.10
|
1,800 | 25.10 | 25.10 | 25.10 | 1,800 | 1,800 | 0 | |
| 19/01/2026 |
25
|
7,800 | 25 | 25.05 | 25 | 1,800 | 0 | 0.0 | |
| 16/01/2026 |
25
|
6,500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/01/2026 |
25
|
1,500 | 24.60 | 25 | 24.60 | 0 | 0 | 0 | |
| 13/01/2026 |
25
|
3,800 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/01/2026 |
25
|
6,200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/01/2026 |
25
|
3,500 | 25 | 25 | 25 | 0 | 2,100 | -0.1 | |
| 08/01/2026 |
25
|
5,500 | 25 | 25.20 | 25 | 0 | 0 | 0 | |
| 07/01/2026 |
25
|
1,500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 06/01/2026 |
25
|
2,800 | 25 | 25 | 24 | 0 | 0 | 0 | |
| 05/01/2026 |
25
|
2,700 | 24 | 25 | 24 | 0 | 600 | -0.0 | |
| 31/12/2025 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/12/2025 |
24
|
1,700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 29/12/2025 |
24
|
1,800 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 26/12/2025 |
24
|
1,800 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/12/2025 |
24
|
4,700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 24/12/2025 |
24
|
3,300 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 23/12/2025 |
24
|
6,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 22/12/2025 |
24
|
2,700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 19/12/2025 |
24
|
2,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 18/12/2025 |
24
|
700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 17/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 17/12/2025 |
24
|
7,700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 16/12/2025 |
24.00
|
5,300 | 23.62 | 24.00 | 23.62 | 0 | 0 | 0 | |
| 15/12/2025 |
24.00
|
5,900 | 23.71 | 24.29 | 23.62 | 0 | 0 | 0 | |
| 12/12/2025 |
23.86
|
30,700 | 24.48 | 24.62 | 23.86 | 0 | 0 | 0 | |
| 11/12/2025 |
24.91
|
29,500 | 24.29 | 24.91 | 24.29 | 0 | 3,100 | -0.1 | |
| 10/12/2025 |
24.48
|
16,000 | 25.44 | 25.44 | 24.48 | 0 | 200 | -0.0 | |
| 09/12/2025 |
24.48
|
74,000 | 24.00 | 24.48 | 23.04 | 0 | 0 | 0 | |
| 08/12/2025 |
22.90
|
36,200 | 21.41 | 22.90 | 20.69 | 0 | 0 | 0 | |
| 05/12/2025 |
21.41
|
76,700 | 21.60 | 23.86 | 20.83 | 0 | 0 | 0 | |
| 04/12/2025 |
22.32
|
45,900 | 24.05 | 24.48 | 22.32 | 0 | 0 | 0 | |
| 03/12/2025 |
24.00
|
26,400 | 22.08 | 24.00 | 22.08 | 200 | 0 | 0.0 | |
| 02/12/2025 |
22.94
|
14,500 | 23.33 | 23.33 | 21.65 | 0 | 0 | 0 | |
| 01/12/2025 |
22.75
|
62,700 | 22.08 | 23.09 | 21.74 | 0 | 0 | 0 | |
| 28/11/2025 |
21.60
|
46,200 | 20.64 | 21.74 | 20.64 | 0 | 0 | 0 | |
| 27/11/2025 |
20.35
|
5,300 | 20.35 | 20.35 | 18.91 | 100 | 4,500 | -0.1 | |
| 26/11/2025 |
20.26
|
53,500 | 20.16 | 20.26 | 20.16 | 0 | 0 | 0 | |
| 25/11/2025 |
20.35
|
7,700 | 19.20 | 20.45 | 19.20 | 0 | 0 | 0 | |
| 24/11/2025 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 21/11/2025 |
19.20
|
5,400 | 19.10 | 19.20 | 19.10 | 0 | 0 | 0 | |
| 20/11/2025 |
19.10
|
1,100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 19/11/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 18/11/2025 |
19.20
|
4,100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 17/11/2025 |
19.20
|
7,500 | 20.21 | 20.21 | 19.20 | 0 | 0 | 0 | |
| 14/11/2025 |
20.21
|
600 | 19.15 | 20.21 | 19.15 | 0 | 0 | 0 | |
| 13/11/2025 |
19.15
|
600 | 19.15 | 19.15 | 19.15 | 0 | 0 | 0 | |
| 12/11/2025 |
19.15
|
4,400 | 19.10 | 19.15 | 18.91 | 0 | 0 | 0 | |
| 11/11/2025 |
19.10
|
900 | 19.01 | 19.10 | 19.01 | 0 | 0 | 0 | |
| 10/11/2025 |
19.01
|
1,600 | 18.72 | 19.01 | 18.72 | 0 | 0 | 0 | |
| 07/11/2025 |
19.20
|
0 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 06/11/2025 |
19.20
|
300 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 05/11/2025 |
19.20
|
400 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 04/11/2025 |
19.10
|
100 | 19.10 | 19.10 | 19.10 | 0 | 0 | 0 | |
| 03/11/2025 |
19.63
|
200 | 19.20 | 19.63 | 19.20 | 0 | 0 | 0 | |
| 31/10/2025 |
19.20
|
200 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 30/10/2025 |
19.20
|
100 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 29/10/2025 |
18.82
|
0 | 18.82 | 18.82 | 18.82 | 0 | 0 | 0 | |
| 28/10/2025 |
18.82
|
22,600 | 18.38 | 18.82 | 18.34 | 0 | 3,000 | -0.1 | |
| 27/10/2025 |
18.34
|
2,600 | 18.24 | 18.34 | 18.24 | 0 | 0 | 0 | |
| 24/10/2025 |
18.24
|
4,000 | 18.67 | 18.67 | 18.24 | 0 | 0 | 0 | |
| 23/10/2025 |
18.67
|
3,700 | 18.67 | 18.67 | 18.43 | 0 | 0 | 0 | |
| 22/10/2025 |
18.67
|
9,000 | 18.82 | 18.82 | 18.67 | 0 | 0 | 0 | |
| 21/10/2025 |
18.72
|
2,700 | 18.72 | 18.72 | 18.29 | 0 | 0 | 0 | |
| 20/10/2025 |
18.91
|
4,100 | 18.91 | 20.35 | 18.91 | 0 | 0 | 0 | |
| 17/10/2025 |
19.20
|
300 | 19.20 | 19.20 | 19.20 | 0 | 0 | 0 | |
| 16/10/2025 |
19.44
|
3,000 | 19.39 | 19.44 | 19.20 | 0 | 0 | 0 | |
| 15/10/2025 |
19.54
|
100 | 19.54 | 19.54 | 19.54 | 0 | 100 | -0.0 | |
| 14/10/2025 |
19.54
|
300 | 19.34 | 19.54 | 19.34 | 0 | 100 | -0.0 | |
| 13/10/2025 |
19.34
|
1,100 | 19.34 | 19.34 | 19.34 | 0 | 0 | 0 | |
| 10/10/2025 |
19.54
|
2,000 | 19.44 | 19.54 | 19.39 | 0 | 0 | 0 | |
| 09/10/2025 |
19.44
|
300 | 20.06 | 20.06 | 19.44 | 0 | 0 | 0 | |
| 08/10/2025 |
20.06
|
900 | 20.16 | 20.16 | 20.06 | 0 | 0 | 0 | |
| 07/10/2025 |
19.49
|
1,500 | 19.54 | 19.54 | 19.49 | 0 | 0 | 0 | |
| 06/10/2025 |
19.54
|
1,000 | 20.06 | 20.06 | 19.54 | 0 | 0 | 0 | |
| 03/10/2025 |
20.16
|
0 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
| 02/10/2025 |
20.16
|
700 | 20.02 | 20.16 | 20.02 | 0 | 0 | 0 | |
| 01/10/2025 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 30/09/2025 |
19.63
|
100 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 | |
| 29/09/2025 |
19.78
|
900 | 20.16 | 20.16 | 19.78 | 100 | 0 | 0.0 | |
| 26/09/2025 |
20.16
|
100 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
| 25/09/2025 |
20.64
|
200 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
| 24/09/2025 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
| 23/09/2025 |
20.64
|
0 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
| 22/09/2025 |
20.64
|
1,000 | 20.64 | 20.64 | 20.64 | 0 | 0 | 0 | |
| 19/09/2025 |
20.16
|
1,000 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
| 18/09/2025 |
20.16
|
0 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
| 17/09/2025 |
20.16
|
4,000 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
| 16/09/2025 |
20.45
|
2,500 | 20.45 | 20.45 | 20.21 | 0 | 0 | 0 | |
| 15/09/2025 |
20.45
|
0 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
| 12/09/2025 |
20.45
|
1,200 | 20.26 | 20.45 | 20.26 | 0 | 0 | 0 | |
| 11/09/2025 |
20.64
|
3,500 | 21.02 | 21.02 | 20.64 | 0 | 0 | 0 | |
| 10/09/2025 |
21.31
|
100 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
| 09/09/2025 |
20.16
|
0 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |
| 08/09/2025 |
20.16
|
3,000 | 20.16 | 20.16 | 20.16 | 0 | 0 | 0 | |