| 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 | 0% | 60,200 | -22,700 | -0.5 |
20.50
21.70
21.20
|
|
2 tháng
(2025-10-06) |
-0.20 | -0.93% | 109,000 | -39,200 | -0.8 |
20.50
21.70
21.20
|
|
3 tháng
(2025-09-05) |
-0.20 | -0.93% | 164,600 | -53,800 | -1.1 |
20.50
21.80
21.20
|
|
6 tháng
(2025-06-09) |
-1.66 | -7.24% | 807,500 | -48,100 | -1.0 |
20.50
23.78
21.20
|
|
12 tháng
(2024-12-09) |
-3.31 | -13.52% | 1,290,294 | -117,100 | -2.7 |
20.27
24.88
21.20
|
|
24 tháng
(2023-12-15) |
-2.78 | -11.58% | 3,000,945 | -600,950 | -17.6 |
20.27
32.54
21.20
|
|
36 tháng
(2022-12-20) |
5.08 | 31.53% | 3,569,562 | -780,760 | -22.2 |
13.17
32.54
21.20
|
|
60 tháng
(2020-12-30) |
7.44 | 54.08% | 4,763,875 | -1,310,469 | -33.7 |
12.45
32.54
21.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 04/12/2025 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 100 | -0.0 | |
| 03/12/2025 |
21.20
|
4,000 | 21.20 | 21.20 | 21.20 | 0 | 1,500 | -0.0 | |
| 02/12/2025 |
21.10
|
200 | 21.20 | 21.20 | 21.10 | 0 | 0 | 0 | |
| 01/12/2025 |
21.40
|
1,000 | 21.20 | 21.40 | 21.20 | 0 | 400 | -0.0 | |
| 28/11/2025 |
21.20
|
8,700 | 21.20 | 21.20 | 21.20 | 0 | 3,500 | -0.1 | |
| 27/11/2025 |
21.30
|
2,100 | 21.20 | 21.30 | 21.20 | 0 | 2,100 | -0.0 | |
| 26/11/2025 |
21.30
|
2,300 | 21.30 | 21.30 | 21.30 | 0 | 1,000 | -0.0 | |
| 25/11/2025 |
21.40
|
1,900 | 21.40 | 21.60 | 21.40 | 0 | 800 | -0.0 | |
| 24/11/2025 |
21.30
|
1,600 | 21.30 | 21.60 | 21.30 | 0 | 700 | -0.0 | |
| 21/11/2025 |
21.20
|
1,000 | 21.50 | 21.50 | 21.20 | 0 | 400 | -0.0 | |
| 20/11/2025 |
21.70
|
1,000 | 21.80 | 21.80 | 21.70 | 0 | 400 | -0.0 | |
| 19/11/2025 |
21.30
|
200 | 21.20 | 21.30 | 21.20 | 0 | 100 | -0.0 | |
| 18/11/2025 |
21.20
|
5,600 | 21.30 | 24.40 | 21.20 | 0 | 1,100 | -0.0 | |
| 17/11/2025 |
21.30
|
12,500 | 21.30 | 21.30 | 21.20 | 0 | 4,500 | -0.1 | |
| 14/11/2025 |
21.20
|
1,500 | 21.20 | 21.20 | 21.20 | 0 | 500 | -0.0 | |
| 13/11/2025 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 12/11/2025 |
21.20
|
3,500 | 21.20 | 21.20 | 21.10 | 0 | 1,300 | -0.0 | |
| 11/11/2025 |
21.20
|
200 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 10/11/2025 |
21
|
2,100 | 21 | 21 | 21 | 0 | 800 | -0.0 | |
| 07/11/2025 |
20.80
|
800 | 20.90 | 20.90 | 20.80 | 100 | 300 | -0.0 | |
| 06/11/2025 |
21
|
500 | 20.60 | 21 | 20.60 | 0 | 200 | -0.0 | |
| 05/11/2025 |
20.50
|
9,300 | 21.20 | 21.20 | 20.50 | 0 | 3,200 | -0.1 | |
| 04/11/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 03/11/2025 |
21.20
|
1,600 | 21 | 21.30 | 21 | 0 | 700 | -0.0 | |
| 31/10/2025 |
21.50
|
1,300 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 30/10/2025 |
21.30
|
900 | 21.40 | 21.40 | 21.20 | 0 | 400 | -0.0 | |
| 29/10/2025 |
21.30
|
400 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 28/10/2025 |
20.90
|
1,500 | 21.40 | 21.40 | 20.90 | 0 | 500 | -0.0 | |
| 27/10/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 24/10/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 23/10/2025 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 22/10/2025 |
21
|
900 | 20.90 | 21 | 20.90 | 0 | 900 | -0.0 | |
| 21/10/2025 |
21.50
|
8,700 | 21.20 | 21.50 | 21 | 0 | 1,900 | -0.0 | |
| 20/10/2025 |
21.20
|
9,200 | 21.30 | 21.40 | 21.20 | 200 | 3,000 | -0.1 | |
| 17/10/2025 |
21.20
|
400 | 21.40 | 21.40 | 21.20 | 0 | 0 | 0 | |
| 16/10/2025 |
21.30
|
1,500 | 21.30 | 21.30 | 21.20 | 0 | 700 | -0.0 | |
| 15/10/2025 |
21.20
|
4,600 | 21.20 | 21.40 | 21.20 | 200 | 2,000 | -0.0 | |
| 14/10/2025 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 13/10/2025 |
21.50
|
1,000 | 21.50 | 21.50 | 21.50 | 0 | 400 | -0.0 | |
| 10/10/2025 |
21.30
|
4,700 | 21.40 | 21.60 | 21.30 | 200 | 2,200 | -0.0 | |
| 09/10/2025 |
21.30
|
100 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 08/10/2025 |
20.80
|
6,300 | 21.10 | 21.40 | 20.70 | 0 | 2,300 | -0.0 | |
| 07/10/2025 |
21.20
|
5,100 | 21.40 | 21.40 | 21.20 | 0 | 1,900 | -0.0 | |
| 06/10/2025 |
21.40
|
500 | 21.40 | 21.40 | 21.40 | 0 | 200 | -0.0 | |
| 03/10/2025 |
21.20
|
1,000 | 21.20 | 21.20 | 21.20 | 0 | 400 | -0.0 | |
| 02/10/2025 |
21.20
|
2,300 | 21.50 | 21.50 | 21.10 | 500 | 800 | -0.0 | |
| 01/10/2025 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 30/09/2025 |
21.20
|
5,500 | 21.50 | 21.60 | 21.20 | 0 | 2,100 | -0.0 | |
| 29/09/2025 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 26/09/2025 |
21.30
|
800 | 21.80 | 21.80 | 21.30 | 0 | 300 | -0.0 | |
| 25/09/2025 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 24/09/2025 |
21.50
|
900 | 21.90 | 21.90 | 21.50 | 0 | 0 | 0 | |
| 23/09/2025 |
21.60
|
700 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 22/09/2025 |
21.30
|
2,400 | 21.30 | 21.30 | 21.20 | 300 | 900 | -0.0 | |
| 19/09/2025 |
21.40
|
1,000 | 21.30 | 21.40 | 21.20 | 0 | 500 | -0.0 | |
| 18/09/2025 |
21.40
|
1,200 | 21.40 | 21.40 | 21.40 | 200 | 500 | -0.0 | |
| 17/09/2025 |
21.40
|
2,100 | 21.30 | 21.80 | 21.10 | 600 | 800 | -0.0 | |
| 16/09/2025 |
21.20
|
3,700 | 21.50 | 21.50 | 21.20 | 0 | 1,700 | -0.0 | |
| 15/09/2025 |
21.50
|
1,800 | 21 | 21.80 | 21 | 0 | 800 | -0.0 | |
| 12/09/2025 |
21.50
|
4,900 | 21.50 | 21.50 | 21.50 | 0 | 1,800 | -0.0 | |
| 11/09/2025 |
21.50
|
4,200 | 21.10 | 21.50 | 21 | 0 | 1,200 | -0.0 | |
| 10/09/2025 |
21
|
6,800 | 21.40 | 21.40 | 21 | 500 | 2,300 | -0.0 | |
| 09/09/2025 |
21.50
|
11,700 | 22 | 22 | 21.30 | 0 | 2,600 | -0.1 | |
| 08/09/2025 |
21.50
|
3,400 | 22 | 22 | 21.50 | 0 | 0 | 0 | |
| 05/09/2025 |
21.40
|
1,000 | 21.80 | 21.90 | 21.40 | 0 | 0 | 0 | |
| 04/09/2025 |
22
|
4,000 | 21.90 | 22 | 21.80 | 0 | 0 | 0 | |
| 03/09/2025 |
21.20
|
4,400 | 21.20 | 21.50 | 21.20 | 0 | 0 | 0 | |
| 29/08/2025 |
21.80
|
1,300 | 21.10 | 21.90 | 20.80 | 0 | 0 | 0 | |
| 28/08/2025 |
21.80
|
1,800 | 21 | 21.80 | 21 | 0 | 0 | 0 | |
| 27/08/2025 |
21.90
|
200 | 21.80 | 21.90 | 21.80 | 0 | 0 | 0 | |
| 26/08/2025 |
21.30
|
3,200 | 21.40 | 21.40 | 21.30 | 0 | 0 | 0 | |
| 25/08/2025 |
21.50
|
4,800 | 21.20 | 21.50 | 21.10 | 0 | 0 | 0 | |
| 22/08/2025 |
21
|
2,100 | 21.20 | 21.30 | 21 | 0 | 0 | 0 | |
| 21/08/2025 |
21.30
|
9,700 | 21.40 | 21.40 | 21.30 | 0 | 0 | 0 | |
| 20/08/2025 |
21.50
|
14,500 | 21.60 | 21.60 | 21.30 | 0 | 0 | 0 | |
| 19/08/2025 |
21.80
|
4,700 | 21.70 | 22.10 | 21.70 | 0 | 0 | 0 | |
| 18/08/2025 |
21.60
|
100 | 21.60 | 21.60 | 21.60 | 0 | 0 | 0 | |
| 15/08/2025 |
21.60
|
13,300 | 22 | 22 | 21.50 | 0 | 4,000 | -0.1 | |
| 14/08/2025 |
22
|
12,500 | 21.70 | 22 | 21.70 | 0 | 0 | 0 | |
| 13/08/2025 |
21.80
|
8,100 | 21.90 | 21.90 | 21.70 | 0 | 0 | 0 | |
| 12/08/2025 |
22
|
10,600 | 21.90 | 22 | 21.80 | 1,000 | 3,700 | -0.1 | |
| 11/08/2025 |
22.10
|
12,800 | 22.20 | 22.20 | 21.90 | 3,100 | 0 | 0.1 | |
| 08/08/2025 |
22.30
|
4,200 | 22.50 | 22.50 | 22 | 0 | 0 | 0 | |
| 07/08/2025 |
22
|
17,000 | 22 | 22.20 | 21.80 | 0 | 0 | 0 | |
| 06/08/2025 |
22.10
|
25,400 | 22.30 | 22.30 | 21.50 | 0 | 0 | 0 | |
| 05/08/2025: Cổ tức tiền mặt tỉ lệ: 19.84% | |||||||||
| 05/08/2025 |
22.20
|
57,200 | 23.30 | 24.20 | 22 | 1,900 | 0 | 0.0 | |
| 04/08/2025 |
23.32
|
17,900 | 23.32 | 23.41 | 23.13 | 200 | 0 | 0.0 | |
| 01/08/2025 |
23.32
|
8,900 | 23.04 | 23.32 | 23.04 | 1,300 | 0 | 0.0 | |
| 31/07/2025 |
23.13
|
15,100 | 23.13 | 23.22 | 22.95 | 0 | 0 | 0 | |
| 30/07/2025 |
22.86
|
7,800 | 23.22 | 23.22 | 22.86 | 0 | 0 | 0 | |
| 29/07/2025 |
22.86
|
21,400 | 23.22 | 23.22 | 22.76 | 7,200 | 0 | 0.2 | |
| 28/07/2025 |
22.86
|
44,400 | 23.50 | 23.78 | 22.86 | 1,600 | 0 | 0.0 | |
| 25/07/2025 |
23.13
|
63,400 | 22.58 | 23.41 | 22.58 | 0 | 0 | 0 | |
| 24/07/2025 |
22.49
|
39,500 | 22.21 | 22.49 | 22.03 | 0 | 0 | 0 | |
| 23/07/2025 |
22.12
|
23,500 | 22.03 | 22.12 | 22.03 | 0 | 0 | 0 | |
| 22/07/2025 |
22.03
|
7,800 | 22.12 | 22.12 | 21.84 | 0 | 0 | 0 | |
| 21/07/2025 |
22.03
|
21,000 | 22.12 | 22.12 | 21.93 | 1,300 | 0 | 0.0 | |
| 18/07/2025 |
22.12
|
61,400 | 22.58 | 23.04 | 22.03 | 500 | 0 | 0.0 | |
| 17/07/2025 |
22.58
|
50,500 | 23.41 | 23.41 | 22.12 | 0 | 0 | 0 | |
| 16/07/2025 |
23.78
|
1,800 | 23.59 | 23.78 | 23.59 | 0 | 0 | 0 | |