| 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) |
2.20 | 9.01% | 18,800 | 0 | 0 |
23.43
29.30
29.30
|
|
2 tháng
(2026-08-05) |
-0.86 | -3.12% | 20,700 | 0 | 0 |
23.43
29.30
29.30
|
|
3 tháng
(2026-07-06) |
-1.18 | -4.25% | 27,200 | 0 | 0 |
23.43
29.63
29.30
|
|
6 tháng
(2026-04-07) |
1.13 | 4.45% | 36,900 | 0 | 0 |
23.43
30.47
29.30
|
|
12 tháng
(2025-10-09) |
-2.02 | -7.04% | 112,300 | 0 | 0 |
23.43
30.47
29.30
|
|
24 tháng
(2024-10-14) |
-6.31 | -19.17% | 511,000 | 0 | 0 |
23.43
33.48
29.30
|
|
36 tháng
(2023-10-20) |
-21.03 | -44.15% | 983,100 | 0 | 0 |
23.43
56.43
29.30
|
|
60 tháng
(2021-11-01) |
0.84 | 3.28% | 3,034,000 | 0 | 0 |
23.43
59.42
29.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/08/2025 |
26.95
|
6,200 | 26.95 | 28.57 | 26.86 | 0 | 0 | 0 | |
| 18/08/2025 |
28.43
|
3,200 | 26.81 | 28.52 | 26.76 | 0 | 0 | 0 | |
| 15/08/2025 |
26.76
|
8,600 | 26.44 | 26.90 | 26.44 | 0 | 0 | 0 | |
| 14/08/2025 |
25.88
|
200 | 25.93 | 25.93 | 25.88 | 0 | 0 | 0 | |
| 13/08/2025 |
28.43
|
2,100 | 28.48 | 28.48 | 28.43 | 0 | 0 | 0 | |
| 12/08/2025 |
28.43
|
100 | 28.43 | 28.43 | 28.43 | 0 | 0 | 0 | |
| 11/08/2025 |
29.82
|
1,200 | 29.77 | 29.82 | 29.77 | 0 | 0 | 0 | |
| 08/08/2025 |
30.00
|
9,200 | 29.82 | 30.00 | 28.89 | 0 | 0 | 0 | |
| 07/08/2025 |
30.00
|
7,300 | 28.71 | 30.00 | 28.52 | 0 | 0 | 0 | |
| 06/08/2025 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 | |
| 05/08/2025 |
30.56
|
2,100 | 30.56 | 30.56 | 30.47 | 0 | 0 | 0 | |
| 04/08/2025: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 04/08/2025 |
29.08
|
7,200 | 29.87 | 29.87 | 27.78 | 0 | 0 | 0 | |
| 01/08/2025 |
29.82
|
1,400 | 29.42 | 30.88 | 29.42 | 0 | 0 | 0 | |
| 31/07/2025 |
31.58
|
1,000 | 31.58 | 31.58 | 31.58 | 0 | 0 | 0 | |
| 30/07/2025 |
29.64
|
2,000 | 30.00 | 30.00 | 29.64 | 0 | 0 | 0 | |
| 29/07/2025 |
30.26
|
1,700 | 30.35 | 30.44 | 30.26 | 0 | 0 | 0 | |
| 28/07/2025 |
30.44
|
22,200 | 30.66 | 31.32 | 30.35 | 0 | 0 | 0 | |
| 25/07/2025 |
30.75
|
11,500 | 30.92 | 30.92 | 30.17 | 0 | 0 | 0 | |
| 24/07/2025 |
28.94
|
30,300 | 28.76 | 28.94 | 28.41 | 0 | 0 | 0 | |
| 23/07/2025 |
27.08
|
4,500 | 26.91 | 28.14 | 26.91 | 0 | 0 | 0 | |
| 22/07/2025 |
26.82
|
7,100 | 27.79 | 27.79 | 26.82 | 0 | 0 | 0 | |
| 21/07/2025 |
26.69
|
9,900 | 26.55 | 28.05 | 26.47 | 0 | 0 | 0 | |
| 18/07/2025 |
26.55
|
1,500 | 26.47 | 27.61 | 25.85 | 0 | 0 | 0 | |
| 17/07/2025 |
27.75
|
900 | 24.79 | 27.97 | 24.79 | 0 | 0 | 0 | |
| 16/07/2025 |
26.33
|
100 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 15/07/2025 |
26.38
|
2,400 | 25.23 | 26.42 | 25.14 | 0 | 0 | 0 | |
| 14/07/2025 |
26.42
|
300 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
| 11/07/2025 |
26.42
|
0 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
| 10/07/2025 |
26.42
|
500 | 26.42 | 26.42 | 26.33 | 0 | 0 | 0 | |
| 09/07/2025 |
25.23
|
1,300 | 26.20 | 28.01 | 25.23 | 0 | 0 | 0 | |
| 08/07/2025 |
26.20
|
200 | 25.01 | 26.20 | 25.01 | 0 | 0 | 0 | |
| 07/07/2025 |
26.38
|
300 | 26.47 | 26.47 | 26.38 | 0 | 0 | 0 | |
| 04/07/2025 |
24.79
|
900 | 26.38 | 26.38 | 24.79 | 0 | 0 | 0 | |
| 03/07/2025 |
26.38
|
0 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 02/07/2025 |
26.38
|
9,300 | 25.50 | 26.38 | 25.45 | 0 | 0 | 0 | |
| 01/07/2025 |
25.50
|
1,400 | 26.78 | 26.78 | 24.88 | 0 | 0 | 0 | |
| 30/06/2025 |
25.36
|
500 | 24.75 | 25.36 | 23.20 | 0 | 0 | 0 | |
| 27/06/2025 |
24.75
|
700 | 24.48 | 24.75 | 24.48 | 0 | 0 | 0 | |
| 26/06/2025 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 25/06/2025 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 24/06/2025 |
26.03
|
3,500 | 25.06 | 26.11 | 25.01 | 0 | 0 | 0 | |
| 23/06/2025 |
26.78
|
2,700 | 24.26 | 27.26 | 24.08 | 0 | 0 | 0 | |
| 20/06/2025 |
25.81
|
400 | 25.67 | 25.81 | 25.67 | 0 | 0 | 0 | |
| 19/06/2025 |
26.03
|
500 | 26.33 | 26.38 | 26.03 | 0 | 0 | 0 | |
| 18/06/2025 |
26.69
|
500 | 27.00 | 27.00 | 24.26 | 0 | 0 | 0 | |
| 17/06/2025 |
25.58
|
100 | 25.58 | 25.58 | 25.58 | 0 | 0 | 0 | |
| 16/06/2025 |
25.94
|
2,400 | 25.23 | 26.03 | 25.23 | 0 | 0 | 0 | |
| 13/06/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 12/06/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 11/06/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 10/06/2025 |
26.60
|
0 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 09/06/2025 |
26.60
|
700 | 25.23 | 26.60 | 25.23 | 0 | 0 | 0 | |
| 06/06/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 05/06/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 04/06/2025 |
27.00
|
0 | 27.00 | 27.00 | 27.00 | 0 | 0 | 0 | |
| 03/06/2025 |
27.00
|
600 | 27.00 | 27.08 | 27.00 | 0 | 0 | 0 | |
| 02/06/2025 |
25.89
|
1,600 | 25.01 | 26.55 | 25.01 | 0 | 0 | 0 | |
| 30/05/2025 |
24.97
|
2,500 | 24.97 | 25.10 | 24.97 | 0 | 0 | 0 | |
| 29/05/2025 |
26.82
|
0 | 26.82 | 26.82 | 26.82 | 0 | 0 | 0 | |
| 28/05/2025 |
26.82
|
1,000 | 25.28 | 27.04 | 25.28 | 0 | 0 | 0 | |
| 27/05/2025 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 26/05/2025 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 23/05/2025 |
27.17
|
100 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 22/05/2025 |
25.85
|
100 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 21/05/2025 |
27.75
|
0 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
| 20/05/2025 |
27.75
|
100 | 27.75 | 27.75 | 27.75 | 0 | 0 | 0 | |
| 19/05/2025 |
28.01
|
200 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
| 16/05/2025 |
27.22
|
0 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 | |
| 15/05/2025 |
27.22
|
200 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 | |
| 14/05/2025 |
25.58
|
2,400 | 25.06 | 25.58 | 24.83 | 0 | 0 | 0 | |
| 13/05/2025 |
26.16
|
1,400 | 26.38 | 26.38 | 25.06 | 0 | 0 | 0 | |
| 12/05/2025 |
26.29
|
6,300 | 26.55 | 26.55 | 25.58 | 0 | 0 | 0 | |
| 09/05/2025 |
25.32
|
1,900 | 25.41 | 25.41 | 25.32 | 0 | 0 | 0 | |
| 08/05/2025 |
25.50
|
400 | 25.50 | 25.50 | 24.57 | 0 | 0 | 0 | |
| 07/05/2025 |
25.45
|
500 | 25.50 | 25.50 | 24.53 | 0 | 0 | 0 | |
| 06/05/2025 |
25.45
|
200 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 | |
| 05/05/2025 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 29/04/2025 |
24.70
|
1,100 | 24.75 | 24.75 | 24.70 | 0 | 0 | 0 | |
| 28/04/2025 |
26.33
|
4,100 | 24.88 | 26.33 | 24.88 | 0 | 0 | 0 | |
| 25/04/2025 |
26.03
|
500 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 24/04/2025 |
26.20
|
1,400 | 26.20 | 27.70 | 26.20 | 0 | 0 | 0 | |
| 23/04/2025 |
28.14
|
100 | 28.14 | 28.14 | 28.14 | 0 | 0 | 0 | |
| 22/04/2025 |
26.73
|
2,000 | 25.58 | 26.73 | 24.61 | 0 | 0 | 0 | |
| 21/04/2025 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
| 18/04/2025 |
26.47
|
0 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
| 17/04/2025 |
26.47
|
2,100 | 25.23 | 26.47 | 24.70 | 0 | 0 | 0 | |
| 16/04/2025 |
26.42
|
100 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
| 15/04/2025 |
26.47
|
300 | 26.91 | 26.91 | 26.47 | 0 | 0 | 0 | |
| 14/04/2025 |
27.30
|
1,900 | 25.67 | 27.30 | 25.67 | 0 | 0 | 0 | |
| 11/04/2025 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 10/04/2025 |
25.72
|
2,800 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
| 09/04/2025 |
24.04
|
400 | 24.13 | 24.13 | 24.04 | 0 | 0 | 0 | |
| 08/04/2025 |
25.85
|
2,700 | 27.26 | 27.26 | 25.85 | 0 | 0 | 0 | |
| 04/04/2025 |
27.79
|
1,100 | 25.85 | 27.79 | 24.88 | 0 | 0 | 0 | |
| 03/04/2025 |
26.73
|
2,400 | 27.35 | 27.35 | 26.73 | 0 | 0 | 0 | |
| 02/04/2025 |
28.72
|
200 | 28.80 | 28.80 | 28.72 | 0 | 0 | 0 | |
| 01/04/2025 |
27.79
|
1,800 | 27.44 | 27.79 | 27.39 | 0 | 0 | 0 | |
| 31/03/2025 |
29.16
|
1,000 | 29.73 | 29.73 | 29.16 | 0 | 0 | 0 | |
| 28/03/2025 |
28.14
|
6,100 | 30.04 | 30.04 | 28.14 | 0 | 0 | 0 | |
| 27/03/2025 |
30.22
|
300 | 30.44 | 30.44 | 28.23 | 0 | 0 | 0 | |