| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1.10 | -4.17% | 12,800 | 0 | 0 |
25.20
27.60
25.20
|
|
2 tháng
(2026-08-05) |
-3 | -10.60% | 23,400 | 0 | 0 |
25.20
28.30
25.20
|
|
3 tháng
(2026-07-06) |
-3.20 | -11.23% | 55,900 | 0 | 0 |
25.20
28.50
25.20
|
|
6 tháng
(2026-04-07) |
-0.50 | -1.95% | 140,900 | 0 | 0 |
25.20
29
25.20
|
|
12 tháng
(2025-10-09) |
1.03 | 4.24% | 588,300 | 0 | 0 |
22.92
29
25.20
|
|
24 tháng
(2024-10-14) |
-1.50 | -5.60% | 1,658,100 | 0 | 0 |
20.67
29
25.20
|
|
36 tháng
(2023-10-20) |
0.10 | 0.41% | 3,374,700 | 0 | 0 |
20.67
29.61
25.20
|
|
60 tháng
(2021-11-01) |
-1.71 | -6.33% | 7,887,900 | 0 | 0 |
18.21
36.39
25.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/01/2026 |
24.07
|
2,600 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 08/01/2026 |
23.59
|
1,100 | 23.49 | 24.07 | 23.49 | 0 | 0 | 0 | |
| 07/01/2026 |
22.92
|
900 | 24.07 | 24.07 | 22.92 | 0 | 0 | 0 | |
| 06/01/2026 |
24.07
|
100 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 05/01/2026 |
24.07
|
1,300 | 22.92 | 24.07 | 22.92 | 0 | 0 | 0 | |
| 31/12/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 30/12/2025 |
24.07
|
500 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 29/12/2025 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 26/12/2025 |
23.97
|
200 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 25/12/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 24/12/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 23/12/2025 |
24.60
|
4,100 | 24.07 | 24.60 | 24.07 | 0 | 0 | 0 | |
| 22/12/2025 |
24.65
|
900 | 24.55 | 24.65 | 24.55 | 0 | 0 | 0 | |
| 19/12/2025 |
24.79
|
100 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
| 18/12/2025 |
24.41
|
100 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 17/12/2025 |
24.55
|
800 | 24.84 | 24.84 | 24.55 | 0 | 0 | 0 | |
| 16/12/2025 |
23.44
|
3,400 | 24.41 | 24.41 | 23.44 | 0 | 0 | 0 | |
| 15/12/2025 |
24.46
|
3,200 | 24.65 | 24.65 | 24.46 | 0 | 0 | 0 | |
| 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 | |
| 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 | |