| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.05 | -0.19% | 32,900 | 0 | 0 |
25
27.60
26.20
|
|
2 tháng
(2026-07-20) |
0.10 | 0.38% | 66,100 | 0 | 0 |
25
28.30
26.20
|
|
3 tháng
(2026-06-22) |
-2.90 | -10% | 73,000 | 0 | 0 |
25
29
26.20
|
|
6 tháng
(2026-03-23) |
-0.47 | -1.78% | 169,000 | 0 | 0 |
24.07
29
26.20
|
|
12 tháng
(2025-09-23) |
2.01 | 8.37% | 626,300 | 0 | 0 |
22.92
29
26.20
|
|
24 tháng
(2024-09-30) |
-0.16 | -0.60% | 1,711,500 | 0 | 0 |
20.67
29.27
26.20
|
|
36 tháng
(2023-10-04) |
1.06 | 4.23% | 3,618,400 | 0 | 0 |
20.67
31.34
26.20
|
|
60 tháng
(2021-10-14) |
4.08 | 18.51% | 8,370,800 | -116,432 | -16.4 |
18.21
36.39
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
24.65
|
4,600 | 24.74 | 24.89 | 24.55 | 0 | 0 | 0 | |
| 11/12/2025 |
24.74
|
1,200 | 24.79 | 24.79 | 24.65 | 0 | 0 | 0 | |
| 10/12/2025 |
24.89
|
400 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 09/12/2025 |
24.07
|
500 | 24.79 | 24.79 | 24.07 | 0 | 0 | 0 | |
| 08/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/12/2025 |
24.79
|
1,300 | 23.88 | 24.89 | 23.88 | 0 | 0 | 0 | |
| 05/12/2025 |
24.46
|
2,600 | 24.73 | 24.73 | 24.46 | 0 | 0 | 0 | |
| 04/12/2025 |
24.46
|
4,500 | 24.64 | 24.69 | 24.46 | 0 | 0 | 0 | |
| 03/12/2025 |
24.59
|
4,600 | 24.55 | 24.64 | 23.81 | 0 | 0 | 0 | |
| 02/12/2025 |
23.95
|
6,200 | 24.36 | 24.36 | 23.90 | 0 | 0 | 0 | |
| 01/12/2025 |
23.90
|
2,100 | 24.55 | 24.55 | 23.90 | 0 | 0 | 0 | |
| 28/11/2025 |
23.62
|
2,000 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 27/11/2025 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 26/11/2025 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 25/11/2025 |
23.62
|
200 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 24/11/2025 |
24.09
|
800 | 23.62 | 24.13 | 23.25 | 0 | 0 | 0 | |
| 21/11/2025 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 20/11/2025 |
23.99
|
300 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 19/11/2025 |
23.71
|
800 | 24.27 | 24.27 | 23.71 | 0 | 0 | 0 | |
| 18/11/2025 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 17/11/2025 |
24.18
|
1,100 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 14/11/2025 |
23.99
|
300 | 23.81 | 23.99 | 23.81 | 0 | 0 | 0 | |
| 13/11/2025 |
23.99
|
600 | 23.81 | 24.09 | 23.81 | 0 | 0 | 0 | |
| 12/11/2025 |
23.99
|
400 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 11/11/2025 |
23.99
|
2,600 | 23.90 | 23.99 | 23.67 | 0 | 0 | 0 | |
| 10/11/2025 |
24.09
|
200 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 07/11/2025 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 06/11/2025 |
23.81
|
100 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 05/11/2025 |
23.71
|
1,000 | 23.62 | 23.71 | 23.62 | 0 | 0 | 0 | |
| 04/11/2025 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 03/11/2025 |
24.18
|
400 | 24.22 | 24.22 | 24.18 | 0 | 0 | 0 | |
| 31/10/2025 |
24.22
|
800 | 23.81 | 24.22 | 23.81 | 0 | 0 | 0 | |
| 30/10/2025 |
23.81
|
500 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 29/10/2025 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 28/10/2025 |
23.81
|
8,900 | 23.90 | 23.90 | 23.81 | 0 | 0 | 0 | |
| 27/10/2025 |
24.09
|
100 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 24/10/2025 |
24.09
|
400 | 23.67 | 24.09 | 23.67 | 0 | 0 | 0 | |
| 23/10/2025 |
23.25
|
12,300 | 23.81 | 23.81 | 23.25 | 0 | 0 | 0 | |
| 22/10/2025 |
23.62
|
6,100 | 23.99 | 23.99 | 23.62 | 0 | 0 | 0 | |
| 21/10/2025 |
23.99
|
6,100 | 23.76 | 24.18 | 23.76 | 0 | 0 | 0 | |
| 20/10/2025 |
23.71
|
1,000 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 17/10/2025 |
23.71
|
700 | 23.81 | 23.81 | 23.71 | 0 | 0 | 0 | |
| 16/10/2025 |
23.81
|
200 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 15/10/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 14/10/2025 |
24.09
|
600 | 23.71 | 24.09 | 23.71 | 0 | 0 | 0 | |
| 13/10/2025 |
23.90
|
2,200 | 24.09 | 24.09 | 23.90 | 0 | 0 | 0 | |
| 10/10/2025 |
24.27
|
800 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 09/10/2025 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 08/10/2025 |
24.27
|
100 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 07/10/2025 |
24.09
|
800 | 23.71 | 24.09 | 23.71 | 0 | 0 | 0 | |
| 06/10/2025 |
23.62
|
2,100 | 23.71 | 23.71 | 23.62 | 0 | 0 | 0 | |
| 03/10/2025 |
23.67
|
700 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 02/10/2025 |
23.67
|
700 | 23.67 | 23.67 | 23.62 | 0 | 0 | 0 | |
| 01/10/2025 |
23.71
|
2,900 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 30/09/2025 |
23.62
|
400 | 23.90 | 23.90 | 23.62 | 0 | 0 | 0 | |
| 29/09/2025 |
23.99
|
2,600 | 24.09 | 24.09 | 23.99 | 0 | 0 | 0 | |
| 26/09/2025 |
23.99
|
1,000 | 23.99 | 23.99 | 23.90 | 0 | 0 | 0 | |
| 25/09/2025 |
23.99
|
2,800 | 24.09 | 24.09 | 23.95 | 0 | 0 | 0 | |
| 24/09/2025 |
23.99
|
1,400 | 23.99 | 23.99 | 23.95 | 0 | 0 | 0 | |
| 23/09/2025 |
24.09
|
5,200 | 23.99 | 24.09 | 23.95 | 0 | 0 | 0 | |
| 22/09/2025 |
23.99
|
1,100 | 24.09 | 24.09 | 23.99 | 0 | 0 | 0 | |
| 19/09/2025 |
24.09
|
4,100 | 24.09 | 24.09 | 23.99 | 0 | 0 | 0 | |
| 18/09/2025 |
24.09
|
13,500 | 24.09 | 24.09 | 23.99 | 0 | 0 | 0 | |
| 17/09/2025 |
24.09
|
13,700 | 24.09 | 24.41 | 23.99 | 0 | 0 | 0 | |
| 16/09/2025 |
24.09
|
2,700 | 24.18 | 24.32 | 24.09 | 0 | 0 | 0 | |
| 15/09/2025 |
24.32
|
5,200 | 24.18 | 24.83 | 24.18 | 0 | 0 | 0 | |
| 12/09/2025 |
24.09
|
2,700 | 24.09 | 24.27 | 24.09 | 0 | 0 | 0 | |
| 11/09/2025 |
24.09
|
4,200 | 24.46 | 24.46 | 24.09 | 0 | 0 | 0 | |
| 10/09/2025 |
24.13
|
5,200 | 24.27 | 24.41 | 23.99 | 0 | 0 | 0 | |
| 09/09/2025 |
24.46
|
8,100 | 24.09 | 24.46 | 23.90 | 0 | 0 | 0 | |
| 08/09/2025 |
24.09
|
2,700 | 24.32 | 24.32 | 24.09 | 0 | 0 | 0 | |
| 05/09/2025 |
24.32
|
800 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 04/09/2025 |
24.32
|
1,500 | 24.32 | 24.32 | 24.22 | 0 | 0 | 0 | |
| 03/09/2025 |
24.36
|
4,000 | 24.46 | 24.55 | 24.18 | 0 | 0 | 0 | |
| 02/09/2025 |
29.27
|
17,500 | 29.18 | 29.41 | 28.35 | 0 | 0 | 0 | |
| 01/09/2025 |
28.25
|
100 | 28.25 | 28.25 | 28.25 | 0 | 0 | 0 | |
| 29/08/2025 |
24.46
|
4,400 | 24.18 | 24.46 | 24.18 | 0 | 0 | 0 | |
| 28/08/2025 |
24.09
|
4,200 | 24.09 | 24.55 | 24.09 | 0 | 0 | 0 | |
| 27/08/2025 |
24.64
|
200 | 24.09 | 24.64 | 24.09 | 0 | 0 | 0 | |
| 26/08/2025 |
24.09
|
2,900 | 24.55 | 24.87 | 24.09 | 0 | 0 | 0 | |
| 25/08/2025 |
24.92
|
13,300 | 23.71 | 24.92 | 22.70 | 0 | 0 | 0 | |
| 22/08/2025 |
23.99
|
14,000 | 24.18 | 24.18 | 23.99 | 0 | 0 | 0 | |
| 21/08/2025 |
24.18
|
2,000 | 24.09 | 24.22 | 24.09 | 0 | 0 | 0 | |
| 20/08/2025 |
24.36
|
1,900 | 24.83 | 24.83 | 24.36 | 0 | 0 | 0 | |
| 19/08/2025 |
24.83
|
4,300 | 24.92 | 24.92 | 24.09 | 0 | 0 | 0 | |
| 18/08/2025 |
24.92
|
5,800 | 25.29 | 25.29 | 24.92 | 0 | 0 | 0 | |
| 15/08/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 15/08/2025 |
24.32
|
4,700 | 25.01 | 25.01 | 24.32 | 0 | 0 | 0 | |
| 14/08/2025 |
25.01
|
4,200 | 25.01 | 25.01 | 23.90 | 0 | 0 | 0 | |
| 13/08/2025 |
25.01
|
7,000 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 12/08/2025 |
25.01
|
27,500 | 24.56 | 25.28 | 24.48 | 0 | 0 | 0 | |
| 11/08/2025 |
24.56
|
19,300 | 24.65 | 24.97 | 24.12 | 0 | 0 | 0 | |
| 08/08/2025 |
24.65
|
8,400 | 25.10 | 25.10 | 24.65 | 0 | 0 | 0 | |
| 07/08/2025 |
24.65
|
1,400 | 24.03 | 24.92 | 24.03 | 0 | 0 | 0 | |
| 06/08/2025 |
23.94
|
2,000 | 24.12 | 25.50 | 23.94 | 0 | 0 | 0 | |
| 05/08/2025 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 04/08/2025 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 | |
| 01/08/2025 |
23.85
|
2,900 | 24.07 | 24.07 | 23.85 | 0 | 0 | 0 | |
| 31/07/2025 |
24.12
|
100 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 30/07/2025 |
23.72
|
5,100 | 23.76 | 23.76 | 23.54 | 0 | 0 | 0 | |
| 29/07/2025 |
23.76
|
4,800 | 24.12 | 24.12 | 23.76 | 0 | 0 | 0 | |
| 28/07/2025 |
24.03
|
2,800 | 24.12 | 24.12 | 24.03 | 0 | 0 | 0 | |