| 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) |
|
| 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 | |
| 25/07/2025 |
24.07
|
400 | 23.90 | 24.12 | 23.90 | 0 | 0 | 0 | |
| 24/07/2025 |
24.03
|
4,100 | 24.21 | 24.21 | 24.03 | 0 | 0 | 0 | |
| 23/07/2025 |
24.12
|
2,000 | 24.12 | 24.39 | 24.12 | 0 | 0 | 0 | |
| 22/07/2025 |
24.12
|
16,200 | 24.03 | 24.21 | 23.94 | 0 | 0 | 0 | |
| 21/07/2025 |
23.94
|
1,000 | 24.12 | 24.21 | 23.94 | 0 | 0 | 0 | |
| 18/07/2025 |
23.94
|
13,800 | 23.49 | 24.74 | 23.49 | 0 | 0 | 0 | |
| 17/07/2025 |
24.30
|
800 | 24.74 | 24.74 | 24.30 | 0 | 0 | 0 | |
| 16/07/2025 |
24.30
|
1,000 | 24.39 | 24.39 | 24.30 | 0 | 0 | 0 | |
| 15/07/2025 |
24.39
|
1,400 | 23.76 | 24.39 | 23.76 | 0 | 0 | 0 | |
| 14/07/2025 |
24.48
|
300 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 11/07/2025 |
24.65
|
600 | 25.28 | 25.46 | 24.65 | 0 | 0 | 0 | |
| 10/07/2025 |
24.56
|
0 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 09/07/2025 |
24.56
|
3,100 | 24.65 | 24.65 | 24.56 | 0 | 0 | 0 | |
| 08/07/2025 |
24.65
|
4,000 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 07/07/2025 |
24.65
|
100 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 04/07/2025 |
25.99
|
1,500 | 25.01 | 25.99 | 25.01 | 0 | 0 | 0 | |
| 03/07/2025 |
24.65
|
14,000 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 02/07/2025 |
24.65
|
100 | 24.65 | 24.65 | 24.65 | 0 | 0 | 0 | |
| 01/07/2025 |
24.74
|
1,400 | 24.92 | 25.46 | 24.74 | 0 | 0 | 0 | |
| 30/06/2025 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 27/06/2025 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 26/06/2025 |
24.74
|
100 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 25/06/2025 |
24.83
|
100 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 24/06/2025 |
24.74
|
1,500 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 23/06/2025 |
23.23
|
6,300 | 24.12 | 24.12 | 23.23 | 0 | 0 | 0 | |
| 20/06/2025 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 19/06/2025 |
24.12
|
100 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 18/06/2025 |
24.12
|
2,300 | 24.30 | 24.30 | 24.12 | 0 | 0 | 0 | |
| 17/06/2025 |
24.21
|
1,200 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 16/06/2025 |
24.65
|
400 | 24.83 | 24.83 | 24.65 | 0 | 0 | 0 | |
| 13/06/2025 |
24.65
|
3,400 | 24.83 | 24.83 | 24.65 | 0 | 0 | 0 | |
| 12/06/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 11/06/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 10/06/2025 |
24.92
|
300 | 25.32 | 25.32 | 24.92 | 0 | 0 | 0 | |
| 09/06/2025 |
25.32
|
100 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 06/06/2025 |
25.32
|
100 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 05/06/2025 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 04/06/2025 |
25.46
|
1,300 | 25.19 | 25.46 | 25.19 | 0 | 0 | 0 | |
| 03/06/2025 |
25.01
|
5,300 | 25.01 | 25.28 | 25.01 | 0 | 0 | 0 | |
| 02/06/2025 |
25.01
|
300 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 30/05/2025 |
25.01
|
3,000 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 29/05/2025 |
25.28
|
2,000 | 25.46 | 25.46 | 25.28 | 0 | 0 | 0 | |
| 28/05/2025 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 27/05/2025 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 26/05/2025 |
25.01
|
3,400 | 23.76 | 25.01 | 23.76 | 0 | 0 | 0 | |
| 23/05/2025 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 22/05/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/05/2025 |
24.74
|
800 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 21/05/2025 |
24.03
|
12,100 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 20/05/2025 |
24.55
|
13,400 | 24.29 | 24.55 | 24.12 | 0 | 0 | 0 | |
| 19/05/2025 |
24.20
|
600 | 24.03 | 24.20 | 24.03 | 0 | 0 | 0 | |
| 16/05/2025 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 15/05/2025 |
24.03
|
500 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 14/05/2025 |
24.12
|
900 | 24.12 | 24.55 | 24.12 | 0 | 0 | 0 | |
| 13/05/2025 |
23.77
|
5,300 | 24.12 | 24.12 | 23.77 | 0 | 0 | 0 | |
| 12/05/2025 |
23.68
|
100 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 09/05/2025 |
23.77
|
800 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
| 08/05/2025 |
23.86
|
500 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 07/05/2025 |
23.68
|
2,800 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 06/05/2025 |
23.68
|
600 | 24.12 | 24.12 | 23.68 | 0 | 0 | 0 | |
| 05/05/2025 |
24.12
|
6,600 | 23.51 | 24.12 | 23.51 | 0 | 0 | 0 | |
| 29/04/2025 |
23.60
|
5,200 | 23.25 | 23.68 | 23.25 | 0 | 0 | 0 | |
| 28/04/2025 |
23.25
|
4,900 | 23.30 | 23.30 | 23.25 | 0 | 0 | 0 | |
| 25/04/2025 |
23.25
|
9,000 | 24.12 | 24.63 | 23.25 | 0 | 0 | 0 | |
| 24/04/2025 |
23.25
|
15,600 | 23.56 | 23.56 | 23.21 | 0 | 0 | 0 | |
| 23/04/2025 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
| 22/04/2025 |
22.91
|
13,100 | 23.21 | 23.25 | 22.82 | 0 | 0 | 0 | |
| 21/04/2025 |
22.82
|
1,500 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 18/04/2025 |
22.82
|
6,100 | 22.87 | 22.87 | 22.82 | 0 | 0 | 0 | |
| 17/04/2025 |
22.82
|
100 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 16/04/2025 |
22.82
|
400 | 22.87 | 22.87 | 22.82 | 0 | 0 | 0 | |
| 15/04/2025 |
22.82
|
4,000 | 22.87 | 23.25 | 22.82 | 0 | 0 | 0 | |
| 14/04/2025 |
23.25
|
900 | 23.21 | 23.34 | 23.21 | 0 | 0 | 0 | |
| 11/04/2025 |
23.25
|
5,400 | 22.09 | 23.25 | 22.09 | 0 | 0 | 0 | |
| 10/04/2025 |
22.09
|
400 | 22.09 | 22.09 | 22.09 | 0 | 0 | 0 | |
| 09/04/2025 |
20.67
|
3,100 | 20.76 | 20.76 | 20.67 | 0 | 0 | 0 | |
| 08/04/2025 |
21.66
|
29,400 | 23.25 | 23.25 | 21.66 | 0 | 0 | 0 | |
| 04/04/2025 |
23.25
|
24,000 | 23.25 | 23.25 | 22.05 | 0 | 0 | 0 | |
| 03/04/2025 |
23.64
|
71,900 | 24.24 | 24.37 | 23.64 | 0 | 0 | 0 | |
| 02/04/2025 |
25.41
|
300 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 01/04/2025 |
25.41
|
1,200 | 25.41 | 25.41 | 25.15 | 0 | 0 | 0 | |
| 31/03/2025 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 28/03/2025 |
25.41
|
1,200 | 25.58 | 25.58 | 25.41 | 0 | 0 | 0 | |
| 27/03/2025 |
25.67
|
1,000 | 25.06 | 25.67 | 24.98 | 0 | 0 | 0 | |
| 26/03/2025 |
25.23
|
2,500 | 25.32 | 25.32 | 25.23 | 0 | 0 | 0 | |