| 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) |
9.25 | 52.86% | 7,500 | 0 | 0 |
17.50
27.95
27.95
|
|
2 tháng
(2025-11-28) |
5.35 | 25% | 16,100 | -3,800 | -0.1 |
17.50
27.95
27.95
|
|
3 tháng
(2025-10-29) |
0.75 | 2.88% | 18,900 | -6,000 | -0.1 |
17.50
27.95
27.95
|
|
6 tháng
(2025-07-31) |
-1.32 | -4.69% | 67,500 | -6,000 | -0.1 |
17.50
31.20
27.95
|
|
12 tháng
(2025-02-03) |
9.09 | 51.44% | 628,200 | -6,529 | -0.1 |
14.92
31.20
27.95
|
|
24 tháng
(2024-02-07) |
18.06 | 207.77% | 1,076,100 | -7,138 | -0.1 |
7.65
31.20
27.95
|
|
36 tháng
(2023-02-13) |
17.30 | 183.15% | 1,314,700 | -35,738 | -0.3 |
7.65
31.20
27.95
|
|
60 tháng
(2021-02-22) |
18.06 | 207.77% | 1,715,500 | -36,086 | 0.3 |
7.47
31.20
27.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
27.95
|
1,400 | 26.75 | 28.60 | 26.70 | 0 | 0 | 0 | |
| 26/01/2026 |
26.75
|
800 | 26.65 | 26.75 | 26.65 | 0 | 0 | 0 | |
| 23/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 22/01/2026 |
25
|
700 | 26.75 | 26.75 | 25 | 0 | 0 | 0 | |
| 21/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 20/01/2026 |
25
|
500 | 27.20 | 27.25 | 25 | 0 | 0 | 0 | |
| 19/01/2026 |
25.50
|
300 | 26.70 | 26.75 | 25.50 | 0 | 0 | 0 | |
| 16/01/2026 |
25
|
900 | 26.75 | 26.75 | 25 | 0 | 0 | 0 | |
| 15/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/01/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 13/01/2026 |
24.15
|
600 | 24 | 24.15 | 24 | 0 | 0 | 0 | |
| 12/01/2026 |
22.60
|
700 | 22.50 | 22.70 | 22.50 | 0 | 0 | 0 | |
| 09/01/2026 |
21.25
|
600 | 19.90 | 21.25 | 19.90 | 0 | 0 | 0 | |
| 08/01/2026 |
19.90
|
2,000 | 19.85 | 19.90 | 19.85 | 0 | 0 | 0 | |
| 07/01/2026 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 06/01/2026 |
18.65
|
0 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 05/01/2026 |
18.65
|
200 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 31/12/2025 |
18.65
|
100 | 18.65 | 18.65 | 18.65 | 0 | 0 | 0 | |
| 30/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 29/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 26/12/2025 |
17.50
|
0 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 25/12/2025 |
17.50
|
300 | 17.50 | 17.50 | 17.50 | 0 | 0 | 0 | |
| 24/12/2025 |
18.60
|
1,100 | 18.60 | 18.60 | 18.55 | 0 | 1,100 | -0.0 | |
| 23/12/2025 |
19.75
|
200 | 19.75 | 19.75 | 19.75 | 0 | 200 | -0.0 | |
| 22/12/2025 |
21.10
|
1,600 | 18.55 | 21.10 | 18.55 | 0 | 1,500 | -0.0 | |
| 19/12/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 18/12/2025 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 17/12/2025 |
19.80
|
500 | 20.05 | 20.05 | 19.80 | 0 | 0 | 0 | |
| 16/12/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 15/12/2025 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 12/12/2025 |
21.20
|
500 | 21.20 | 21.20 | 21.20 | 0 | 500 | -0.0 | |
| 11/12/2025 |
21.65
|
300 | 21.65 | 21.65 | 21.65 | 0 | 300 | -0.0 | |
| 10/12/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 09/12/2025 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 08/12/2025 |
23
|
300 | 25 | 25 | 23 | 0 | 200 | -0.0 | |
| 05/12/2025 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 04/12/2025 |
23.40
|
3,500 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 03/12/2025 |
21.90
|
0 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 02/12/2025 |
21.90
|
200 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 01/12/2025 |
22.80
|
100 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
| 28/11/2025 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 27/11/2025 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 26/11/2025 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 25/11/2025 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 24/11/2025 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 21/11/2025 |
21.40
|
500 | 21.40 | 21.40 | 21.40 | 0 | 500 | -0.0 | |
| 20/11/2025 |
22.95
|
1,700 | 22.95 | 22.95 | 22.95 | 0 | 1,700 | -0.0 | |
| 19/11/2025 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 18/11/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 17/11/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 14/11/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 13/11/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 12/11/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 11/11/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 10/11/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 07/11/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 06/11/2025 |
24.60
|
500 | 24.65 | 24.65 | 24.60 | 0 | 0 | 0 | |
| 05/11/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 04/11/2025 |
26
|
0 | 26 | 26 | 26 | 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
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 29/10/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 28/10/2025 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 27/10/2025 |
26
|
300 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 24/10/2025 |
27.90
|
400 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 23/10/2025 |
29.95
|
0 | 29.95 | 29.95 | 29.95 | 0 | 0 | 0 | |
| 22/10/2025 |
29.95
|
800 | 27.90 | 29.95 | 27.90 | 0 | 0 | 0 | |
| 21/10/2025 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 20/10/2025 |
28.65
|
300 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
| 17/10/2025 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 16/10/2025 |
30.80
|
0 | 30.80 | 30.80 | 30.80 | 0 | 0 | 0 | |
| 15/10/2025 |
30.80
|
400 | 30.80 | 31 | 30.80 | 0 | 0 | 0 | |
| 14/10/2025 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 13/10/2025 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 10/10/2025 |
29.05
|
100 | 29.05 | 29.05 | 29.05 | 0 | 0 | 0 | |
| 09/10/2025 |
31.20
|
3,300 | 29.40 | 31.45 | 27.35 | 0 | 0 | 0 | |
| 08/10/2025 |
29.40
|
1,700 | 27.45 | 29.40 | 27.45 | 0 | 0 | 0 | |
| 07/10/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 06/10/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 03/10/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 02/10/2025 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 01/10/2025 |
27.50
|
300 | 28.80 | 28.80 | 27.50 | 0 | 0 | 0 | |
| 30/09/2025 |
28.85
|
0 | 28.85 | 28.85 | 28.85 | 0 | 0 | 0 | |
| 29/09/2025 |
28.85
|
6,800 | 26.50 | 28.85 | 26.40 | 0 | 0 | 0 | |
| 26/09/2025 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 25/09/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 25/09/2025 |
27
|
600 | 26.95 | 27 | 26.95 | 0 | 0 | 0 | |
| 24/09/2025 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 23/09/2025 |
26.50
|
1,200 | 25.02 | 26.50 | 25.02 | 0 | 0 | 0 | |
| 22/09/2025 |
25.02
|
600 | 24.78 | 25.02 | 24.78 | 0 | 0 | 0 | |
| 19/09/2025 |
24.73
|
100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 18/09/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 17/09/2025 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 16/09/2025 |
26.40
|
1,500 | 23.70 | 26.40 | 23.70 | 0 | 0 | 0 | |
| 15/09/2025 |
24.68
|
400 | 24.73 | 24.73 | 24.63 | 0 | 0 | 0 | |
| 12/09/2025 |
26.20
|
2,200 | 26.30 | 26.30 | 26.20 | 0 | 0 | 0 | |
| 11/09/2025 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
| 10/09/2025 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
| 09/09/2025 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |
| 08/09/2025 |
26.89
|
0 | 26.89 | 26.89 | 26.89 | 0 | 0 | 0 | |