| 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) |
1.04 | 3.89% | 527,800 | 0 | 0 |
26.86
28.18
27.80
|
|
2 tháng
(2025-10-06) |
1.42 | 5.38% | 1,026,300 | 0 | 0 |
25.91
28.18
27.80
|
|
3 tháng
(2025-09-05) |
1.52 | 5.76% | 1,503,800 | 0 | 0 |
25.91
28.18
27.80
|
|
6 tháng
(2025-06-09) |
2.37 | 9.29% | 3,052,300 | -4,000 | -0.1 |
25.43
28.18
27.80
|
|
12 tháng
(2024-12-09) |
2 | 7.72% | 8,040,859 | -4,500 | -0.1 |
21.71
28.89
27.80
|
|
24 tháng
(2023-12-15) |
7.32 | 35.56% | 17,349,924 | -4,900 | -0.1 |
20.58
29.10
27.80
|
|
36 tháng
(2022-12-20) |
13.53 | 94.11% | 27,209,671 | -4,900 | -0.1 |
14.23
29.10
27.80
|
|
60 tháng
(2020-12-30) |
18.01 | 182.16% | 62,805,028 | -44,800 | -1.2 |
9.89
29.10
27.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
27.90
|
5,600 | 28 | 28 | 27.90 | 0 | 0 | 0 | |
| 04/12/2025 |
27.80
|
30,800 | 28 | 28.10 | 27.70 | 0 | 0 | 0 | |
| 03/12/2025 |
27.90
|
4,300 | 27.70 | 28 | 27.70 | 0 | 0 | 0 | |
| 02/12/2025 |
27.80
|
5,200 | 27.60 | 27.80 | 27.50 | 0 | 0 | 0 | |
| 01/12/2025 |
28
|
37,800 | 27.50 | 28 | 27.30 | 0 | 0 | 0 | |
| 28/11/2025 |
27.30
|
21,000 | 27.70 | 27.70 | 27.20 | 0 | 0 | 0 | |
| 27/11/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 27/11/2025 |
27.60
|
15,200 | 28.20 | 28.20 | 27.50 | 0 | 0 | 0 | |
| 26/11/2025 |
27.90
|
24,000 | 27.99 | 28.09 | 27.90 | 0 | 0 | 0 | |
| 25/11/2025 |
27.90
|
6,100 | 27.99 | 27.99 | 27.90 | 0 | 0 | 0 | |
| 24/11/2025 |
27.99
|
51,900 | 27.81 | 28.18 | 27.62 | 0 | 0 | 0 | |
| 21/11/2025 |
27.81
|
16,400 | 27.62 | 27.81 | 27.43 | 0 | 0 | 0 | |
| 20/11/2025 |
27.71
|
5,100 | 27.90 | 27.90 | 27.71 | 0 | 0 | 0 | |
| 19/11/2025 |
27.81
|
16,500 | 27.99 | 27.99 | 27.71 | 0 | 0 | 0 | |
| 18/11/2025 |
27.81
|
16,000 | 27.71 | 27.99 | 27.71 | 0 | 0 | 0 | |
| 17/11/2025 |
27.81
|
44,900 | 27.99 | 28.09 | 27.52 | 0 | 0 | 0 | |
| 14/11/2025 |
28.09
|
16,400 | 27.90 | 28.18 | 27.90 | 0 | 0 | 0 | |
| 13/11/2025 |
28.18
|
91,300 | 27.62 | 28.28 | 27.62 | 0 | 0 | 0 | |
| 12/11/2025 |
27.52
|
10,900 | 27.43 | 27.52 | 27.33 | 0 | 0 | 0 | |
| 11/11/2025 |
27.52
|
39,500 | 27.24 | 27.52 | 27.14 | 0 | 0 | 0 | |
| 10/11/2025 |
26.95
|
11,200 | 26.95 | 27.14 | 26.95 | 0 | 0 | 0 | |
| 07/11/2025 |
27.14
|
39,500 | 26.95 | 27.33 | 26.95 | 0 | 0 | 0 | |
| 06/11/2025 |
27.05
|
12,300 | 27.05 | 27.05 | 26.86 | 0 | 0 | 0 | |
| 05/11/2025 |
27.05
|
19,900 | 26.95 | 27.14 | 26.95 | 0 | 0 | 0 | |
| 04/11/2025 |
26.86
|
22,400 | 26.95 | 26.95 | 26.29 | 0 | 0 | 0 | |
| 03/11/2025 |
26.95
|
39,100 | 27.14 | 27.14 | 26.86 | 0 | 0 | 0 | |
| 31/10/2025 |
27.05
|
47,400 | 27.05 | 27.05 | 26.86 | 0 | 0 | 0 | |
| 30/10/2025 |
26.76
|
135,700 | 27.05 | 27.14 | 26.76 | 0 | 0 | 0 | |
| 29/10/2025 |
26.95
|
107,000 | 26.57 | 26.95 | 26.57 | 0 | 0 | 0 | |
| 28/10/2025 |
26.48
|
25,000 | 26.57 | 26.57 | 26.19 | 0 | 0 | 0 | |
| 27/10/2025 |
26.38
|
24,900 | 26.48 | 26.67 | 26.38 | 0 | 0 | 0 | |
| 24/10/2025 |
26.29
|
7,000 | 26.38 | 26.48 | 26.10 | 0 | 0 | 0 | |
| 23/10/2025 |
26.19
|
200 | 26.38 | 26.38 | 26.19 | 0 | 0 | 0 | |
| 22/10/2025 |
26.38
|
2,900 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 21/10/2025 |
26.29
|
17,700 | 26.00 | 26.29 | 25.91 | 0 | 0 | 0 | |
| 20/10/2025 |
25.91
|
26,800 | 26.57 | 26.57 | 25.91 | 0 | 0 | 0 | |
| 17/10/2025 |
26.57
|
6,800 | 26.57 | 26.67 | 26.57 | 0 | 0 | 0 | |
| 16/10/2025 |
26.48
|
2,600 | 26.48 | 26.48 | 26.38 | 0 | 0 | 0 | |
| 15/10/2025 |
26.57
|
6,500 | 26.48 | 26.57 | 26.38 | 0 | 0 | 0 | |
| 14/10/2025 |
26.38
|
9,600 | 26.48 | 26.48 | 26.38 | 0 | 0 | 0 | |
| 13/10/2025 |
26.38
|
3,700 | 26.48 | 26.48 | 26.38 | 0 | 0 | 0 | |
| 10/10/2025 |
26.48
|
8,600 | 26.48 | 26.48 | 26.38 | 0 | 0 | 0 | |
| 09/10/2025 |
26.48
|
8,200 | 26.67 | 26.67 | 26.38 | 0 | 0 | 0 | |
| 08/10/2025 |
26.67
|
13,200 | 26.57 | 26.67 | 26.57 | 0 | 0 | 0 | |
| 07/10/2025 |
26.57
|
1,500 | 26.48 | 26.57 | 26.48 | 0 | 0 | 0 | |
| 06/10/2025 |
26.48
|
4,100 | 26.48 | 26.57 | 26.38 | 0 | 0 | 0 | |
| 03/10/2025 |
26.57
|
14,000 | 26.57 | 26.57 | 26.38 | 0 | 0 | 0 | |
| 02/10/2025 |
26.57
|
4,900 | 26.57 | 26.67 | 26.57 | 0 | 0 | 0 | |
| 01/10/2025 |
26.57
|
5,400 | 26.48 | 26.67 | 26.48 | 0 | 0 | 0 | |
| 30/09/2025 |
26.57
|
10,600 | 26.57 | 26.57 | 26.48 | 0 | 0 | 0 | |
| 29/09/2025 |
26.48
|
8,000 | 26.67 | 26.67 | 26.48 | 0 | 0 | 0 | |
| 26/09/2025 |
26.67
|
15,400 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 25/09/2025 |
26.67
|
2,000 | 26.76 | 26.76 | 26.67 | 0 | 0 | 0 | |
| 24/09/2025 |
26.67
|
18,400 | 26.67 | 26.67 | 26.48 | 0 | 0 | 0 | |
| 23/09/2025 |
26.67
|
11,000 | 26.76 | 26.76 | 26.57 | 0 | 0 | 0 | |
| 22/09/2025 |
26.76
|
43,100 | 26.95 | 27.05 | 26.67 | 0 | 0 | 0 | |
| 19/09/2025 |
26.67
|
12,200 | 26.67 | 26.67 | 26.57 | 0 | 0 | 0 | |
| 18/09/2025 |
26.57
|
26,500 | 26.48 | 26.76 | 26.48 | 0 | 0 | 0 | |
| 17/09/2025 |
26.67
|
118,900 | 26.48 | 26.67 | 26.38 | 0 | 0 | 0 | |
| 16/09/2025 |
26.29
|
44,200 | 26.38 | 26.57 | 26.29 | 0 | 0 | 0 | |
| 15/09/2025 |
26.29
|
15,200 | 26.29 | 26.38 | 26.29 | 0 | 0 | 0 | |
| 12/09/2025 |
26.29
|
14,700 | 26.19 | 26.38 | 26.19 | 0 | 0 | 0 | |
| 11/09/2025 |
26.19
|
12,700 | 26.29 | 26.29 | 26.00 | 0 | 0 | 0 | |
| 10/09/2025 |
26.19
|
8,700 | 26.19 | 26.29 | 26.10 | 0 | 0 | 0 | |
| 09/09/2025 |
26.10
|
21,900 | 26.10 | 26.29 | 26.10 | 0 | 0 | 0 | |
| 08/09/2025 |
26.00
|
55,800 | 26.48 | 26.48 | 26.00 | 0 | 0 | 0 | |
| 05/09/2025 |
26.38
|
13,900 | 26.57 | 26.57 | 26.38 | 0 | 0 | 0 | |
| 04/09/2025 |
26.48
|
20,000 | 26.48 | 26.67 | 26.19 | 0 | 0 | 0 | |
| 03/09/2025 |
26.48
|
4,400 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 29/08/2025 |
26.38
|
7,600 | 26.57 | 26.76 | 26.38 | 0 | 0 | 0 | |
| 28/08/2025 |
26.57
|
3,700 | 26.38 | 26.57 | 26.38 | 0 | 0 | 0 | |
| 27/08/2025 |
26.29
|
3,400 | 26.29 | 26.29 | 26.19 | 0 | 0 | 0 | |
| 26/08/2025 |
26.48
|
21,100 | 26.29 | 26.57 | 26.10 | 0 | 0 | 0 | |
| 25/08/2025 |
26.29
|
13,000 | 26.38 | 26.38 | 26.19 | 0 | 0 | 0 | |
| 22/08/2025 |
26.48
|
11,100 | 26.48 | 26.57 | 26.19 | 0 | 0 | 0 | |
| 21/08/2025 |
26.38
|
12,900 | 26.57 | 26.57 | 26.38 | 0 | 0 | 0 | |
| 20/08/2025 |
26.38
|
23,300 | 26.48 | 26.57 | 26.29 | 0 | 0 | 0 | |
| 19/08/2025 |
26.38
|
32,500 | 26.38 | 26.57 | 26.29 | 0 | 0 | 0 | |
| 18/08/2025 |
26.38
|
16,700 | 26.29 | 26.57 | 25.72 | 0 | 0 | 0 | |
| 15/08/2025 |
26.38
|
38,200 | 26.67 | 26.67 | 26.10 | 0 | 0 | 0 | |
| 14/08/2025 |
26.67
|
51,300 | 26.86 | 26.86 | 26.48 | 0 | 0 | 0 | |
| 13/08/2025 |
26.76
|
33,300 | 27.24 | 27.24 | 26.76 | 0 | 0 | 0 | |
| 12/08/2025 |
26.95
|
30,200 | 26.95 | 27.05 | 26.76 | 0 | 0 | 0 | |
| 11/08/2025 |
26.76
|
14,100 | 27.05 | 27.05 | 26.76 | 0 | 0 | 0 | |
| 08/08/2025 |
26.95
|
5,500 | 27.14 | 27.14 | 26.95 | 0 | 0 | 0 | |
| 07/08/2025 |
27.14
|
35,900 | 26.95 | 27.33 | 26.95 | 0 | 0 | 0 | |
| 06/08/2025 |
26.76
|
45,100 | 26.86 | 26.86 | 26.48 | 0 | 0 | 0 | |
| 05/08/2025 |
26.76
|
50,200 | 26.95 | 26.95 | 26.76 | 0 | 0 | 0 | |
| 04/08/2025 |
27.05
|
8,300 | 26.95 | 27.05 | 26.57 | 0 | 0 | 0 | |
| 01/08/2025 |
27.05
|
37,700 | 26.95 | 27.14 | 26.67 | 0 | 0 | 0 | |
| 31/07/2025 |
26.95
|
32,100 | 26.86 | 27.14 | 26.76 | 0 | 0 | 0 | |
| 30/07/2025 |
26.86
|
18,400 | 26.86 | 26.95 | 26.76 | 0 | 0 | 0 | |
| 29/07/2025 |
26.86
|
36,900 | 27.24 | 27.24 | 26.76 | 0 | 0 | 0 | |
| 28/07/2025 |
27.24
|
17,500 | 27.05 | 27.24 | 26.76 | 0 | 0 | 0 | |
| 25/07/2025 |
27.33
|
21,500 | 27.33 | 27.33 | 27.05 | 0 | 0 | 0 | |
| 24/07/2025 |
27.05
|
56,900 | 26.76 | 27.05 | 26.67 | 0 | 0 | 0 | |
| 23/07/2025 |
26.57
|
18,800 | 26.57 | 26.57 | 26.38 | 0 | 0 | 0 | |
| 22/07/2025 |
26.57
|
41,800 | 26.38 | 26.57 | 26.29 | 0 | 0 | 0 | |
| 21/07/2025 |
26.48
|
17,000 | 26.76 | 26.76 | 26.38 | 0 | 0 | 0 | |
| 18/07/2025 |
26.76
|
17,100 | 26.67 | 26.76 | 25.24 | 0 | 0 | 0 | |
| 17/07/2025 |
26.76
|
34,300 | 26.86 | 26.86 | 26.76 | 0 | 0 | 0 | |
| 16/07/2025 |
26.76
|
12,900 | 26.48 | 26.86 | 26.48 | 0 | 0 | 0 | |