| 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) |
2.10 | 8.43% | 114,100 | -23,900 | -0.6 |
23.80
27.50
27
|
|
2 tháng
(2025-12-01) |
2.18 | 8.77% | 154,900 | -25,500 | -0.7 |
23.80
27.50
27
|
|
3 tháng
(2025-10-30) |
2.27 | 9.19% | 167,000 | -25,800 | -0.7 |
23.80
27.50
27
|
|
6 tháng
(2025-08-01) |
2.23 | 9% | 427,000 | -259,600 | -6.8 |
23.80
27.50
27
|
|
12 tháng
(2025-02-03) |
-0.42 | -1.52% | 1,046,300 | -327,250 | -8.7 |
21.47
28.27
27
|
|
24 tháng
(2024-02-15) |
0.87 | 3.33% | 2,673,600 | -46,459 | 1.5 |
21.47
30.75
27
|
|
36 tháng
(2023-02-13) |
0.27 | 1.01% | 4,444,500 | 110,991 | 5.5 |
21.47
30.75
27
|
|
60 tháng
(2021-02-23) |
10.54 | 64.04% | 11,394,300 | -4,764 | -9.9 |
15.15
37.80
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/01/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 28/01/2026 |
27
|
14,200 | 26.85 | 27 | 26.85 | 0 | 10,000 | -0.3 | |
| 27/01/2026 |
27
|
300 | 26.45 | 27.05 | 26.45 | 100 | 200 | -0.0 | |
| 26/01/2026 |
26.50
|
5,100 | 26.85 | 26.85 | 26.50 | 0 | 100 | -0.0 | |
| 23/01/2026 |
26.90
|
2,700 | 26.50 | 27 | 26.50 | 800 | 800 | 0 | |
| 22/01/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 21/01/2026 |
27
|
20,400 | 27 | 27 | 27 | 0 | 15,100 | -0.4 | |
| 20/01/2026 |
27
|
26,200 | 26.50 | 27.10 | 26.50 | 0 | 10,000 | -0.3 | |
| 19/01/2026 |
26.50
|
1,800 | 26 | 26.70 | 26 | 200 | 0 | 0.0 | |
| 16/01/2026 |
27.50
|
23,300 | 26.50 | 27.50 | 26 | 1,500 | 0 | 0.0 | |
| 15/01/2026 |
26
|
10,300 | 25.50 | 26 | 25.50 | 0 | 0 | 0 | |
| 14/01/2026 |
26
|
16,400 | 25.40 | 26.35 | 25.40 | 0 | 200 | -0.0 | |
| 13/01/2026 |
25.35
|
100 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 12/01/2026 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/01/2026 |
25
|
2,600 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 08/01/2026 |
24.50
|
1,100 | 24.40 | 25 | 24.40 | 0 | 0 | 0 | |
| 07/01/2026 |
23.80
|
900 | 25 | 25 | 23.80 | 0 | 0 | 0 | |
| 06/01/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 100 | -0.0 | |
| 05/01/2026 |
25
|
1,300 | 23.80 | 25 | 23.80 | 0 | 0 | 0 | |
| 31/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 30/12/2025 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 29/12/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 26/12/2025 |
24.90
|
200 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 25/12/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 24/12/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 23/12/2025 |
25.55
|
4,100 | 25 | 25.55 | 25 | 200 | 4,000 | -0.1 | |
| 22/12/2025 |
25.60
|
900 | 25.50 | 25.60 | 25.50 | 300 | 0 | 0.0 | |
| 19/12/2025 |
25.75
|
100 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 18/12/2025 |
25.35
|
100 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 17/12/2025 |
25.50
|
800 | 25.80 | 25.80 | 25.50 | 0 | 0 | 0 | |
| 16/12/2025 |
24.35
|
3,400 | 25.35 | 25.35 | 24.35 | 0 | 0 | 0 | |
| 15/12/2025 |
25.40
|
3,200 | 25.60 | 25.60 | 25.40 | 2,000 | 0 | 0.1 | |
| 12/12/2025 |
25.60
|
4,600 | 25.70 | 25.85 | 25.50 | 0 | 0 | 0 | |
| 11/12/2025 |
25.70
|
1,200 | 25.75 | 25.75 | 25.60 | 0 | 0 | 0 | |
| 10/12/2025 |
25.85
|
400 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 09/12/2025 |
25
|
500 | 25.75 | 25.75 | 25 | 0 | 0 | 0 | |
| 08/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/12/2025 |
25.75
|
1,300 | 24.80 | 25.85 | 24.80 | 0 | 0 | 0 | |
| 05/12/2025 |
25.40
|
2,600 | 25.69 | 25.69 | 25.40 | 0 | 0 | 0 | |
| 04/12/2025 |
25.40
|
4,500 | 25.59 | 25.64 | 25.40 | 0 | 0 | 0 | |
| 03/12/2025 |
25.54
|
4,600 | 25.50 | 25.59 | 24.73 | 0 | 100 | -0.0 | |
| 02/12/2025 |
24.87
|
6,200 | 25.30 | 25.30 | 24.82 | 0 | 0 | 0 | |
| 01/12/2025 |
24.82
|
2,100 | 25.50 | 25.50 | 24.82 | 0 | 0 | 0 | |
| 28/11/2025 |
24.53
|
2,000 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 27/11/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 26/11/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 25/11/2025 |
24.53
|
200 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 24/11/2025 |
25.02
|
800 | 24.53 | 25.06 | 24.15 | 100 | 0 | 0.0 | |
| 21/11/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 20/11/2025 |
24.92
|
300 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 19/11/2025 |
24.63
|
800 | 25.21 | 25.21 | 24.63 | 0 | 0 | 0 | |
| 18/11/2025 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 17/11/2025 |
25.11
|
1,100 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 14/11/2025 |
24.92
|
300 | 24.73 | 24.92 | 24.73 | 0 | 0 | 0 | |
| 13/11/2025 |
24.92
|
600 | 24.73 | 25.02 | 24.73 | 0 | 0 | 0 | |
| 12/11/2025 |
24.92
|
400 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 11/11/2025 |
24.92
|
2,600 | 24.82 | 24.92 | 24.58 | 0 | 400 | -0.0 | |
| 10/11/2025 |
25.02
|
200 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 07/11/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 06/11/2025 |
24.73
|
100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 05/11/2025 |
24.63
|
1,000 | 24.53 | 24.63 | 24.53 | 0 | 0 | 0 | |
| 04/11/2025 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 03/11/2025 |
25.11
|
400 | 25.16 | 25.16 | 25.11 | 0 | 0 | 0 | |
| 31/10/2025 |
25.16
|
800 | 24.73 | 25.16 | 24.73 | 0 | 0 | 0 | |
| 30/10/2025 |
24.73
|
500 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 29/10/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 28/10/2025 |
24.73
|
8,900 | 24.82 | 24.82 | 24.73 | 8,600 | 0 | 0.2 | |
| 27/10/2025 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 24/10/2025 |
25.02
|
400 | 24.58 | 25.02 | 24.58 | 0 | 0 | 0 | |
| 23/10/2025 |
24.15
|
12,300 | 24.73 | 24.73 | 24.15 | 0 | 12,000 | -0.3 | |
| 22/10/2025 |
24.53
|
6,100 | 24.92 | 24.92 | 24.53 | 0 | 0 | 0 | |
| 21/10/2025 |
24.92
|
6,100 | 24.68 | 25.11 | 24.68 | 0 | 200 | -0.0 | |
| 20/10/2025 |
24.63
|
1,000 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 17/10/2025 |
24.63
|
700 | 24.73 | 24.73 | 24.63 | 0 | 0 | 0 | |
| 16/10/2025 |
24.73
|
200 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 15/10/2025 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 14/10/2025 |
25.02
|
600 | 24.63 | 25.02 | 24.63 | 0 | 200 | -0.0 | |
| 13/10/2025 |
24.82
|
2,200 | 25.02 | 25.02 | 24.82 | 0 | 0 | 0 | |
| 10/10/2025 |
25.21
|
800 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 09/10/2025 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 08/10/2025 |
25.21
|
100 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 07/10/2025 |
25.02
|
800 | 24.63 | 25.02 | 24.63 | 0 | 0 | 0 | |
| 06/10/2025 |
24.53
|
2,100 | 24.63 | 24.63 | 24.53 | 0 | 0 | 0 | |
| 03/10/2025 |
24.58
|
700 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 02/10/2025 |
24.58
|
700 | 24.58 | 24.58 | 24.53 | 0 | 0 | 0 | |
| 01/10/2025 |
24.63
|
2,900 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 30/09/2025 |
24.53
|
400 | 24.82 | 24.82 | 24.53 | 0 | 0 | 0 | |
| 29/09/2025 |
24.92
|
2,600 | 25.02 | 25.02 | 24.92 | 500 | 1,300 | -0.0 | |
| 26/09/2025 |
24.92
|
1,000 | 24.92 | 24.92 | 24.82 | 0 | 0 | 0 | |
| 25/09/2025 |
24.92
|
2,800 | 25.02 | 25.02 | 24.87 | 0 | 1,500 | -0.0 | |
| 24/09/2025 |
24.92
|
1,400 | 24.92 | 24.92 | 24.87 | 0 | 0 | 0 | |
| 23/09/2025 |
25.02
|
5,200 | 24.92 | 25.02 | 24.87 | 0 | 500 | -0.0 | |
| 22/09/2025 |
24.92
|
1,100 | 25.02 | 25.02 | 24.92 | 0 | 400 | -0.0 | |
| 19/09/2025 |
25.02
|
4,100 | 25.02 | 25.02 | 24.92 | 0 | 0 | 0 | |
| 18/09/2025 |
25.02
|
13,500 | 25.02 | 25.02 | 24.92 | 10,000 | 12,700 | -0.1 | |
| 17/09/2025 |
25.02
|
13,700 | 25.02 | 25.35 | 24.92 | 0 | 10,500 | -0.3 | |
| 16/09/2025 |
25.02
|
2,700 | 25.11 | 25.26 | 25.02 | 0 | 2,600 | -0.1 | |
| 15/09/2025 |
25.26
|
5,200 | 25.11 | 25.78 | 25.11 | 500 | 0 | 0.0 | |
| 12/09/2025 |
25.02
|
2,700 | 25.02 | 25.21 | 25.02 | 0 | 0 | 0 | |
| 11/09/2025 |
25.02
|
4,200 | 25.40 | 25.40 | 25.02 | 1,200 | 300 | 0.0 | |
| 10/09/2025 |
25.06
|
5,200 | 25.21 | 25.35 | 24.92 | 200 | 400 | -0.0 | |
| 09/09/2025 |
25.40
|
8,100 | 25.02 | 25.40 | 24.82 | 0 | 0 | 0 | |