| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-17) |
0.10 | 0.42% | 302,800 | 0 | 0 |
23.70
25
25
|
|
2 tháng
(2025-11-17) |
-1.50 | -5.86% | 531,400 | 100 | 0.0 |
23.70
25.70
25
|
|
3 tháng
(2025-10-20) |
-1.50 | -5.86% | 1,084,300 | -4,100 | -0.1 |
23.70
26.70
25
|
|
6 tháng
(2025-07-21) |
-1.90 | -7.32% | 4,895,300 | -89,500 | -2.4 |
23.70
27.37
25
|
|
12 tháng
(2025-01-21) |
-2.20 | -8.35% | 9,787,151 | 0 | -4.3 |
21.80
27.76
25
|
|
24 tháng
(2024-01-29) |
2.30 | 10.56% | 22,390,440 | -1,300 | -4.3 |
18.57
27.76
25
|
|
36 tháng
(2023-02-01) |
0.74 | 3.16% | 23,270,026 | 900 | -4.3 |
18.57
29.33
25
|
|
60 tháng
(2021-02-17) |
-7.95 | -24.81% | 25,730,266 | -1,205,929 | -58.7 |
18.57
35.11
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/01/2026 |
25
|
33,400 | 24 | 25 | 24 | 0 | 0 | 0 | |
| 15/01/2026 |
24.10
|
15,300 | 24.10 | 24.10 | 23.80 | 0 | 0 | 0 | |
| 14/01/2026 |
24.20
|
8,600 | 25.20 | 25.20 | 24 | 0 | 0 | 0 | |
| 13/01/2026 |
24.30
|
7,500 | 24.50 | 24.50 | 24 | 0 | 0 | 0 | |
| 12/01/2026 |
24.20
|
19,500 | 24.20 | 24.40 | 23.90 | 0 | 0 | 0 | |
| 09/01/2026 |
23.80
|
6,400 | 23.80 | 24.10 | 23.60 | 0 | 0 | 0 | |
| 08/01/2026 |
24
|
3,100 | 24.30 | 24.30 | 23.80 | 0 | 0 | 0 | |
| 07/01/2026 |
24.20
|
9,400 | 24 | 24.20 | 23.80 | 0 | 0 | 0 | |
| 06/01/2026 |
24
|
17,900 | 24 | 24 | 23.80 | 0 | 0 | 0 | |
| 05/01/2026 |
24.20
|
1,900 | 25 | 25 | 24.20 | 0 | 0 | 0 | |
| 31/12/2025 |
24.60
|
2,800 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 30/12/2025 |
24
|
6,300 | 24.10 | 24.10 | 24 | 0 | 0 | 0 | |
| 29/12/2025 |
24
|
2,000 | 24.90 | 24.90 | 24 | 0 | 0 | 0 | |
| 26/12/2025 |
23.90
|
11,400 | 25.10 | 25.10 | 23.90 | 0 | 0 | 0 | |
| 25/12/2025 |
25
|
15,800 | 24.90 | 25 | 24.20 | 0 | 0 | 0 | |
| 24/12/2025 |
24.90
|
18,200 | 25.20 | 25.20 | 24.20 | 0 | 0 | 0 | |
| 23/12/2025 |
25
|
52,100 | 23.70 | 25 | 23.40 | 0 | 0 | 0 | |
| 22/12/2025 |
23.70
|
7,500 | 24.30 | 24.30 | 23.70 | 0 | 0 | 0 | |
| 19/12/2025 |
24
|
14,100 | 24 | 24.80 | 23.30 | 0 | 0 | 0 | |
| 18/12/2025 |
23.70
|
3,700 | 23.50 | 24.70 | 23.50 | 0 | 0 | 0 | |
| 17/12/2025 |
24
|
79,300 | 25.80 | 25.80 | 22 | 0 | 0 | 0 | |
| 16/12/2025 |
24.60
|
13,700 | 25.70 | 25.70 | 24.60 | 0 | 0 | 0 | |
| 15/12/2025 |
24.80
|
6,600 | 25.80 | 25.80 | 24.80 | 0 | 0 | 0 | |
| 12/12/2025 |
25
|
12,000 | 25.60 | 25.60 | 25 | 0 | 0 | 0 | |
| 11/12/2025 |
25.50
|
3,600 | 26.30 | 26.30 | 25.30 | 0 | 0 | 0 | |
| 10/12/2025 |
25.30
|
7,600 | 25.70 | 25.70 | 25.20 | 0 | 0 | 0 | |
| 09/12/2025 |
25.30
|
8,400 | 25.50 | 25.50 | 25.30 | 0 | 0 | 0 | |
| 08/12/2025 |
25.40
|
21,400 | 25.50 | 25.70 | 25.40 | 0 | 0 | 0 | |
| 05/12/2025 |
25.70
|
1,900 | 25.50 | 25.70 | 25.50 | 0 | 0 | 0 | |
| 04/12/2025 |
25.50
|
13,200 | 25.50 | 25.80 | 25.50 | 0 | 0 | 0 | |
| 03/12/2025 |
25.30
|
1,000 | 25.70 | 25.70 | 25.30 | 0 | 0 | 0 | |
| 02/12/2025 |
25.30
|
5,600 | 25.90 | 25.90 | 25.30 | 0 | 0 | 0 | |
| 01/12/2025 |
25.60
|
2,200 | 25.30 | 25.60 | 25.30 | 0 | 0 | 0 | |
| 28/11/2025 |
25.40
|
6,000 | 25.90 | 25.90 | 25.40 | 0 | 0 | 0 | |
| 27/11/2025 |
25.60
|
4,700 | 25.90 | 25.90 | 25.50 | 100 | 0 | 0.0 | |
| 26/11/2025 |
25.50
|
4,300 | 25.50 | 26 | 25.50 | 0 | 0 | 0 | |
| 25/11/2025 |
25.50
|
21,400 | 25.80 | 25.80 | 25.40 | 0 | 0 | 0 | |
| 24/11/2025 |
25.50
|
5,800 | 25.90 | 25.90 | 25.50 | 0 | 0 | 0 | |
| 21/11/2025 |
25.60
|
9,500 | 26.20 | 26.20 | 25.60 | 0 | 0 | 0 | |
| 20/11/2025 |
25.70
|
7,000 | 25.90 | 26 | 25.70 | 0 | 0 | 0 | |
| 19/11/2025 |
25.70
|
35,200 | 25.60 | 25.80 | 25.60 | 0 | 0 | 0 | |
| 18/11/2025 |
25.60
|
13,200 | 25.80 | 25.80 | 25.60 | 0 | 0 | 0 | |
| 17/11/2025 |
25.60
|
24,300 | 26 | 26 | 25.60 | 0 | 0 | 0 | |
| 14/11/2025 |
25.50
|
20,200 | 25.90 | 25.90 | 25.40 | 0 | 0 | 0 | |
| 13/11/2025 |
25.70
|
10,800 | 25.80 | 26.20 | 25.70 | 0 | 0 | 0 | |
| 12/11/2025 |
25.80
|
11,100 | 25.90 | 25.90 | 25.60 | 0 | 4,100 | -0.1 | |
| 11/11/2025 |
25.80
|
29,400 | 26.10 | 26.10 | 25.50 | 0 | 100 | -0.0 | |
| 10/11/2025 |
26
|
17,300 | 26.40 | 26.40 | 25.80 | 0 | 0 | 0 | |
| 07/11/2025 |
26
|
22,700 | 26 | 26.20 | 26 | 0 | 0 | 0 | |
| 06/11/2025 |
26
|
9,500 | 26.40 | 26.40 | 26 | 0 | 0 | 0 | |
| 05/11/2025 |
26.10
|
32,300 | 26.60 | 26.60 | 26 | 0 | 0 | 0 | |
| 04/11/2025 |
26
|
24,600 | 26.30 | 26.30 | 25.50 | 0 | 0 | 0 | |
| 03/11/2025 |
26.10
|
27,600 | 26.80 | 26.80 | 25.90 | 0 | 0 | 0 | |
| 31/10/2025 |
26.70
|
57,800 | 26.60 | 26.80 | 26.40 | 0 | 0 | 0 | |
| 30/10/2025 |
26.60
|
52,100 | 26.50 | 27 | 26.40 | 0 | 0 | 0 | |
| 29/10/2025 |
26.20
|
82,600 | 26 | 26.80 | 25.60 | 0 | 0 | 0 | |
| 28/10/2025 |
26
|
25,700 | 26.20 | 26.40 | 26 | 0 | 0 | 0 | |
| 27/10/2025 |
26.20
|
29,300 | 26.10 | 26.20 | 25.90 | 0 | 0 | 0 | |
| 24/10/2025 |
26
|
20,600 | 26.50 | 26.50 | 25.60 | 0 | 0 | 0 | |
| 23/10/2025 |
26
|
1,700 | 26.90 | 26.90 | 25.60 | 0 | 100 | -0.0 | |
| 22/10/2025 |
25.80
|
9,700 | 25.60 | 25.80 | 25.40 | 0 | 0 | 0 | |
| 21/10/2025 |
25.50
|
23,600 | 26.30 | 26.30 | 25.50 | 100 | 0 | 0.0 | |
| 20/10/2025 |
25.60
|
44,300 | 26.40 | 26.40 | 25.60 | 0 | 0 | 0 | |
| 17/10/2025 |
26
|
13,300 | 26.30 | 26.80 | 25.60 | 0 | 0 | 0 | |
| 16/10/2025 |
25.80
|
23,200 | 25.70 | 26.30 | 25.70 | 0 | 0 | 0 | |
| 15/10/2025 |
25.70
|
31,300 | 25.80 | 26.10 | 25.60 | 0 | 0 | 0 | |
| 14/10/2025 |
25.80
|
20,000 | 26.40 | 26.40 | 25.80 | 0 | 0 | 0 | |
| 13/10/2025 |
25.80
|
56,600 | 26 | 26.20 | 25.80 | 0 | 0 | 0 | |
| 10/10/2025 |
26.10
|
30,600 | 26.30 | 26.30 | 26 | 0 | 0 | 0 | |
| 09/10/2025 |
26.30
|
8,900 | 26.40 | 26.50 | 26.10 | 0 | 0 | 0 | |
| 08/10/2025 |
26.10
|
36,500 | 26.80 | 26.80 | 26.10 | 0 | 0 | 0 | |
| 07/10/2025 |
26.40
|
20,400 | 26.20 | 26.70 | 26.20 | 0 | 0 | 0 | |
| 06/10/2025 |
26.40
|
51,700 | 26.30 | 26.50 | 26 | 0 | 0 | 0 | |
| 03/10/2025 |
26.30
|
8,400 | 26.40 | 26.40 | 26 | 0 | 0 | 0 | |
| 02/10/2025 |
26.50
|
16,400 | 26.80 | 26.80 | 26.20 | 0 | 0 | 0 | |
| 01/10/2025 |
26.30
|
11,300 | 26.10 | 26.60 | 25.90 | 0 | 0 | 0 | |
| 30/09/2025 |
26
|
5,100 | 26.30 | 26.70 | 25.90 | 0 | 0 | 0 | |
| 29/09/2025 |
26.60
|
15,300 | 26.80 | 26.80 | 26.20 | 0 | 0 | 0 | |
| 26/09/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 26/09/2025 |
26.50
|
14,200 | 26.70 | 26.70 | 26 | 0 | 0 | 0 | |
| 25/09/2025 |
26.10
|
12,900 | 26.30 | 26.39 | 26.00 | 0 | 0 | 0 | |
| 24/09/2025 |
26.20
|
8,400 | 26.30 | 26.39 | 25.90 | 0 | 0 | 0 | |
| 23/09/2025 |
26.00
|
21,000 | 25.90 | 26.39 | 25.90 | 0 | 0 | 0 | |
| 22/09/2025 |
26.00
|
50,000 | 26.00 | 26.88 | 25.81 | 0 | 0 | 0 | |
| 19/09/2025 |
25.71
|
8,100 | 25.81 | 26.00 | 25.71 | 0 | 0 | 0 | |
| 18/09/2025 |
26.00
|
25,100 | 25.90 | 26.00 | 25.81 | 0 | 0 | 0 | |
| 17/09/2025 |
26.00
|
12,000 | 25.90 | 26.10 | 25.81 | 0 | 0 | 0 | |
| 16/09/2025 |
26.10
|
10,100 | 26.20 | 26.20 | 25.90 | 0 | 0 | 0 | |
| 15/09/2025 |
26.10
|
16,800 | 26.39 | 26.39 | 26.10 | 0 | 0 | 0 | |
| 12/09/2025 |
26.20
|
22,200 | 26.30 | 26.30 | 26.00 | 0 | 0 | 0 | |
| 11/09/2025 |
26.00
|
31,100 | 26.10 | 26.30 | 25.90 | 0 | 0 | 0 | |
| 10/09/2025 |
26.10
|
57,900 | 25.61 | 26.69 | 25.61 | 0 | 100 | -0.0 | |
| 09/09/2025 |
25.42
|
58,300 | 25.42 | 26.10 | 25.22 | 0 | 20,000 | -0.5 | |
| 08/09/2025 |
25.32
|
55,900 | 25.90 | 26.30 | 25.22 | 0 | 0 | 0 | |
| 05/09/2025 |
25.90
|
106,800 | 26.00 | 26.00 | 25.51 | 1,500 | 0 | 0.0 | |
| 04/09/2025 |
25.90
|
54,900 | 25.90 | 26.30 | 25.71 | 0 | 0 | 0 | |
| 03/09/2025 |
26.20
|
55,100 | 26.39 | 26.39 | 25.90 | 0 | 0 | 0 | |
| 29/08/2025 |
26.20
|
50,200 | 26.39 | 26.39 | 25.90 | 0 | 15,000 | -0.4 | |
| 28/08/2025 |
26.20
|
5,700 | 26.20 | 26.39 | 26.20 | 0 | 0 | 0 | |
| 27/08/2025 |
26.00
|
52,500 | 26.30 | 26.59 | 26.00 | 0 | 0 | 0 | |
| 26/08/2025 |
26.30
|
46,100 | 26.30 | 26.30 | 26.00 | 0 | 0 | 0 | |