| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
2.80 | 7.83% | 9,029,800 | 219,000 | 11.8 |
35.75
39.90
36.20
|
|
2 tháng
(2026-08-06) |
3.85 | 11.10% | 16,218,000 | 674,800 | 27.9 |
34.50
39.90
36.20
|
|
3 tháng
(2026-07-07) |
5.55 | 16.82% | 23,746,600 | -10,300 | 9.7 |
29.10
39.90
36.20
|
|
6 tháng
(2026-04-08) |
7.26 | 23.20% | 37,750,500 | -236,300 | 2.6 |
29.10
39.90
36.20
|
|
12 tháng
(2025-10-10) |
9.01 | 30.51% | 90,247,700 | -1,542,300 | -42.6 |
27.52
39.90
36.20
|
|
24 tháng
(2024-10-15) |
12.89 | 50.26% | 167,700,600 | -1,631,184 | -97.9 |
17.84
39.90
36.20
|
|
36 tháng
(2023-10-23) |
10.54 | 37.65% | 234,991,000 | 2,139,321 | 69.0 |
17.84
39.90
36.20
|
|
60 tháng
(2021-11-01) |
-8.30 | -17.72% | 348,335,300 | -1,139,723 | -246.6 |
16.80
49.53
36.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
22.55
|
171,800 | 22.87 | 22.90 | 22.48 | 3,000 | 8,200 | -0.2 | |
| 25/03/2025 |
22.87
|
121,400 | 22.59 | 22.94 | 22.59 | 2,200 | 600 | 0.1 | |
| 24/03/2025 |
22.55
|
80,200 | 22.41 | 22.69 | 22.41 | 3,000 | 0 | 0.1 | |
| 21/03/2025 |
22.59
|
102,200 | 22.48 | 22.62 | 22.41 | 7,700 | 0 | 0.2 | |
| 20/03/2025 |
22.48
|
352,500 | 22.62 | 22.66 | 22.34 | 2,800 | 93,100 | -2.9 | |
| 19/03/2025 |
22.76
|
113,200 | 22.94 | 23.08 | 22.76 | 3,900 | 23,400 | -0.6 | |
| 18/03/2025 |
22.94
|
215,300 | 23.04 | 23.18 | 22.83 | 10,300 | 151,200 | -4.6 | |
| 17/03/2025 |
22.97
|
73,500 | 22.94 | 23.01 | 22.87 | 100 | 16,200 | -0.5 | |
| 14/03/2025 |
22.90
|
366,100 | 23.04 | 23.11 | 22.73 | 30,300 | 116,200 | -2.8 | |
| 13/03/2025 |
23.08
|
215,100 | 23.46 | 23.46 | 23.08 | 8,100 | 40,100 | -1.1 | |
| 12/03/2025 |
23.36
|
328,300 | 23.39 | 23.60 | 23.25 | 16,200 | 67,200 | -1.7 | |
| 11/03/2025 |
23.46
|
236,300 | 23.60 | 23.60 | 23.43 | 0 | 2,200 | -0.1 | |
| 10/03/2025 |
23.67
|
248,100 | 23.84 | 23.98 | 23.67 | 3,700 | 45,200 | -1.4 | |
| 07/03/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 07/03/2025 |
23.81
|
486,100 | 23.84 | 23.91 | 23.74 | 64,000 | 292,100 | -7.8 | |
| 06/03/2025 |
23.84
|
419,100 | 23.88 | 23.95 | 23.74 | 0 | 232,600 | -8.2 | |
| 05/03/2025 |
23.84
|
314,700 | 24.18 | 24.18 | 23.81 | 100 | 61,000 | -2.1 | |
| 04/03/2025 |
24.12
|
248,700 | 24.29 | 24.29 | 24.01 | 2,500 | 33,600 | -1.1 | |
| 03/03/2025 |
24.22
|
313,700 | 24.01 | 24.39 | 23.98 | 18,500 | 1,700 | 0.6 | |
| 28/02/2025 |
23.91
|
302,200 | 23.95 | 24.01 | 23.78 | 1,600 | 63,900 | -2.2 | |
| 27/02/2025 |
23.91
|
172,400 | 23.98 | 24.08 | 23.84 | 600 | 40,600 | -1.4 | |
| 26/02/2025 |
23.95
|
127,100 | 23.91 | 24.12 | 23.91 | 500 | 13,900 | -0.5 | |
| 25/02/2025 |
23.88
|
139,900 | 23.71 | 24.05 | 23.71 | 600 | 18,700 | -0.6 | |
| 24/02/2025 |
23.71
|
304,300 | 23.81 | 23.84 | 23.61 | 100 | 74,800 | -2.6 | |
| 21/02/2025 |
23.81
|
234,900 | 24.01 | 24.05 | 23.74 | 0 | 53,600 | -1.9 | |
| 20/02/2025 |
24.01
|
309,200 | 24.05 | 24.29 | 23.88 | 55,900 | 60,800 | -0.2 | |
| 19/02/2025 |
23.74
|
200,300 | 23.88 | 23.88 | 23.67 | 1,200 | 45,600 | -1.6 | |
| 18/02/2025 |
23.84
|
252,100 | 23.74 | 23.88 | 23.71 | 13,700 | 106,800 | -3.3 | |
| 17/02/2025 |
23.78
|
255,700 | 23.78 | 24.08 | 23.71 | 0 | 43,200 | -1.5 | |
| 14/02/2025 |
23.67
|
240,000 | 23.23 | 23.74 | 23.23 | 6,800 | 12,400 | -0.2 | |
| 13/02/2025 |
23.30
|
164,900 | 23.17 | 23.34 | 23.17 | 1,400 | 0 | 0.0 | |
| 12/02/2025 |
23.30
|
101,200 | 23.27 | 23.40 | 23.27 | 0 | 5,100 | -0.2 | |
| 11/02/2025 |
23.30
|
257,100 | 23.40 | 23.54 | 23.30 | 0 | 31,400 | -1.1 | |
| 10/02/2025 |
23.40
|
238,400 | 23.71 | 23.71 | 23.40 | 200 | 4,600 | -0.2 | |
| 07/02/2025 |
23.74
|
244,600 | 23.61 | 24.01 | 23.57 | 9,200 | 4,500 | 0.2 | |
| 06/02/2025 |
23.54
|
271,200 | 23.81 | 23.95 | 23.47 | 0 | 10,900 | -0.4 | |
| 05/02/2025 |
23.67
|
252,600 | 23.44 | 23.67 | 23.44 | 0 | 40,900 | -1.4 | |
| 04/02/2025 |
23.44
|
698,900 | 23.47 | 23.54 | 23.20 | 17,500 | 183,700 | -5.7 | |
| 24/01/2025 |
24.59
|
256,100 | 24.69 | 24.76 | 24.45 | 33,900 | 3,200 | 1.1 | |
| 23/01/2025 |
24.69
|
192,300 | 24.56 | 24.83 | 24.49 | 18,600 | 16,200 | 0.1 | |
| 22/01/2025 |
24.56
|
139,200 | 24.56 | 24.73 | 24.45 | 800 | 17,900 | -0.6 | |
| 21/01/2025 |
24.56
|
97,500 | 24.79 | 25.00 | 24.56 | 2,700 | 15,600 | -0.5 | |
| 20/01/2025 |
24.79
|
268,800 | 25.10 | 25.34 | 24.79 | 34,700 | 21,100 | 0.5 | |
| 17/01/2025 |
25.10
|
325,800 | 24.83 | 25.37 | 24.73 | 24,200 | 21,800 | 0.1 | |
| 16/01/2025 |
24.83
|
215,200 | 24.93 | 24.93 | 24.62 | 21,700 | 15,300 | 0.2 | |
| 15/01/2025 |
24.90
|
461,300 | 24.15 | 24.90 | 24.15 | 42,100 | 16,000 | 1.0 | |
| 14/01/2025 |
24.15
|
274,600 | 24.62 | 24.62 | 24.15 | 6,400 | 7,100 | 0.0 | |
| 13/01/2025 |
24.49
|
520,800 | 24.08 | 24.52 | 23.88 | 22,700 | 20,400 | 0.1 | |
| 10/01/2025 |
24.52
|
393,900 | 25.03 | 25.13 | 24.45 | 93,100 | 38,500 | 2.0 | |
| 09/01/2025 |
25.03
|
213,400 | 25.23 | 25.23 | 24.83 | 47,800 | 23,600 | 0.9 | |
| 08/01/2025 |
25.10
|
1,129,400 | 25.03 | 25.10 | 24.35 | 49,200 | 417,400 | -13.3 | |
| 07/01/2025 |
25.07
|
735,000 | 25.61 | 25.98 | 24.90 | 65,700 | 129,700 | -2.4 | |
| 06/01/2025 |
25.78
|
617,800 | 26.08 | 26.79 | 25.61 | 98,800 | 77,100 | 0.8 | |
| 03/01/2025 |
26.15
|
1,535,500 | 25.57 | 26.32 | 25.44 | 129,400 | 15,400 | 4.4 | |
| 02/01/2025 |
25.61
|
253,700 | 25.57 | 25.74 | 25.40 | 0 | 22,700 | -0.9 | |
| 31/12/2024 |
25.57
|
320,700 | 25.23 | 25.68 | 25.23 | 140,600 | 74,500 | 2.5 | |
| 30/12/2024 |
25.40
|
337,600 | 25.98 | 26.01 | 25.40 | 2,700 | 80,200 | -2.9 | |
| 27/12/2024 |
25.98
|
433,800 | 25.85 | 26.25 | 25.71 | 13,800 | 0 | 0.5 | |
| 26/12/2024 |
26.18
|
525,100 | 26.59 | 26.59 | 25.98 | 72,000 | 600 | 2.8 | |
| 25/12/2024 |
26.32
|
1,346,000 | 25.95 | 27.00 | 25.95 | 10,200 | 7,800 | 0.1 | |
| 24/12/2024 |
25.95
|
762,100 | 26.12 | 26.15 | 25.44 | 0 | 0 | 0 | |
| 23/12/2024 |
25.91
|
2,404,900 | 24.42 | 25.98 | 24.42 | 25,000 | 5,524 | 0.7 | |
| 20/12/2024 |
24.29
|
359,700 | 23.74 | 24.35 | 23.74 | 75,600 | 0 | 2.7 | |
| 19/12/2024 |
23.91
|
263,600 | 23.61 | 24.01 | 23.61 | 41,000 | 0 | 1.4 | |
| 18/12/2024 |
23.91
|
229,300 | 23.64 | 23.95 | 23.44 | 1,000 | 7,100 | -0.2 | |
| 17/12/2024 |
23.61
|
118,500 | 23.78 | 23.78 | 23.57 | 900 | 1,400 | 0.0 | |
| 16/12/2024 |
23.81
|
503,300 | 23.81 | 23.84 | 23.64 | 0 | 315,500 | -11.0 | |
| 13/12/2024 |
23.95
|
180,800 | 24.05 | 24.12 | 23.84 | 2,400 | 20,100 | -0.6 | |
| 12/12/2024 |
24.12
|
327,500 | 24.49 | 24.56 | 24.01 | 5,800 | 20,600 | -0.5 | |
| 11/12/2024 |
24.52
|
322,500 | 24.73 | 24.73 | 24.42 | 13,300 | 0 | 0.5 | |
| 10/12/2024 |
24.62
|
393,800 | 24.42 | 24.69 | 24.35 | 69,700 | 700 | 2.5 | |
| 09/12/2024 |
24.42
|
354,300 | 24.42 | 24.45 | 24.22 | 81,700 | 0 | 2.9 | |
| 06/12/2024 |
24.39
|
332,300 | 24.56 | 24.73 | 24.32 | 16,700 | 84,000 | -2.4 | |
| 05/12/2024 |
24.56
|
1,234,800 | 24.29 | 24.86 | 24.22 | 188,500 | 1,000 | 6.7 | |
| 04/12/2024 |
24.29
|
171,500 | 24.42 | 24.49 | 24.22 | 53,400 | 0 | 1.9 | |
| 03/12/2024 |
24.42
|
311,500 | 24.35 | 24.56 | 24.22 | 75,700 | 1,800 | 2.7 | |
| 02/12/2024 |
24.22
|
267,900 | 23.47 | 24.25 | 23.47 | 41,100 | 8,800 | 1.1 | |
| 29/11/2024 |
23.40
|
78,400 | 23.23 | 23.44 | 23.23 | 3,400 | 100 | 0.1 | |
| 28/11/2024 |
23.34
|
90,100 | 23.40 | 23.61 | 23.34 | 9,400 | 51,900 | -1.5 | |
| 27/11/2024 |
23.40
|
48,400 | 23.44 | 23.54 | 23.34 | 1,000 | 0 | 0.0 | |
| 26/11/2024 |
23.40
|
84,000 | 23.47 | 23.61 | 23.40 | 1,800 | 0 | 0.1 | |
| 25/11/2024 |
23.44
|
135,500 | 23.44 | 23.64 | 23.40 | 4,100 | 0 | 0.1 | |
| 22/11/2024 |
23.44
|
63,200 | 23.44 | 23.74 | 23.37 | 4,900 | 0 | 0.2 | |
| 21/11/2024 |
23.37
|
178,300 | 23.40 | 23.47 | 23.34 | 2,700 | 0 | 0.1 | |
| 20/11/2024 |
23.37
|
296,800 | 23.30 | 23.40 | 23.20 | 7,300 | 400 | 0.2 | |
| 19/11/2024 |
23.37
|
89,200 | 23.50 | 23.50 | 23.37 | 0 | 11,000 | -0.4 | |
| 18/11/2024 |
23.40
|
52,500 | 23.64 | 23.64 | 23.30 | 300 | 0 | 0.0 | |
| 15/11/2024 |
23.40
|
58,700 | 23.47 | 23.67 | 23.20 | 0 | 0 | 0 | |
| 14/11/2024 |
23.47
|
54,200 | 23.81 | 23.81 | 23.27 | 0 | 600 | 0.0 | |
| 13/11/2024 |
23.61
|
170,600 | 23.74 | 23.88 | 22.86 | 400 | 74,900 | -2.5 | |
| 12/11/2024 |
23.88
|
67,400 | 24.01 | 24.29 | 23.84 | 300 | 1,000 | 0.0 | |
| 11/11/2024 |
24.01
|
91,500 | 24.22 | 24.42 | 23.95 | 6,100 | 9,700 | -0.1 | |
| 08/11/2024 |
24.18
|
91,900 | 24.08 | 24.25 | 23.91 | 41,800 | 20,000 | 0.8 | |
| 07/11/2024 |
24.25
|
45,600 | 24.42 | 24.42 | 23.78 | 13,600 | 0 | 0.5 | |
| 06/11/2024 |
24.08
|
61,500 | 23.74 | 24.08 | 23.74 | 8,000 | 0 | 0.3 | |
| 05/11/2024 |
23.74
|
39,600 | 23.71 | 23.78 | 23.67 | 700 | 0 | 0.0 | |
| 04/11/2024 |
23.71
|
97,700 | 23.81 | 23.88 | 23.67 | 1,300 | 8,900 | -0.3 | |
| 01/11/2024 |
23.81
|
48,700 | 24.15 | 24.15 | 23.78 | 0 | 3,200 | -0.1 | |
| 31/10/2024 |
24.15
|
149,100 | 24.01 | 24.22 | 23.95 | 60,700 | 0 | 2.2 | |
| 30/10/2024 |
23.95
|
162,800 | 23.67 | 23.95 | 23.61 | 64,600 | 300 | 2.3 | |
| 29/10/2024 |
23.54
|
138,100 | 23.37 | 23.67 | 23.30 | 7,600 | 100 | 0.3 | |