| 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) |
0.50 | 2.33% | 31,800 | -7,900 | -0.2 |
21.15
23
22
|
|
2 tháng
(2026-07-20) |
0.90 | 4.27% | 57,100 | -3,800 | -0.1 |
20.30
23
22
|
|
3 tháng
(2026-06-22) |
0.70 | 3.29% | 64,000 | -1,900 | -0.1 |
20.30
23
22
|
|
6 tháng
(2026-03-23) |
-0.40 | -1.79% | 139,600 | 900 | 0.0 |
20.30
23.10
22
|
|
12 tháng
(2025-09-23) |
-2.13 | -8.82% | 656,900 | 12,300 | 0.3 |
20.30
25.29
22
|
|
24 tháng
(2024-09-30) |
3.63 | 19.79% | 2,310,400 | 18,500 | 0.5 |
17.29
28.57
22
|
|
36 tháng
(2023-10-04) |
13.11 | 147.36% | 4,347,200 | -115,180 | -1.3 |
7.39
28.57
22
|
|
60 tháng
(2021-10-14) |
11.24 | 104.54% | 5,227,900 | -965,810 | -0.1 |
7.39
28.57
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/03/2025 |
26.36
|
4,200 | 26.09 | 26.41 | 26.09 | 0 | 0 | 0 | |
| 06/03/2025 |
26.09
|
1,900 | 26.27 | 26.27 | 25.91 | 0 | 0 | 0 | |
| 05/03/2025 |
26.54
|
1,100 | 26.05 | 26.54 | 26.05 | 0 | 0 | 0 | |
| 04/03/2025 |
26.36
|
1,000 | 26.36 | 26.36 | 26.36 | 0 | 0 | 0 | |
| 03/03/2025 |
26.36
|
6,100 | 26.00 | 26.36 | 25.96 | 0 | 0 | 0 | |
| 28/02/2025 |
26.00
|
3,700 | 26.18 | 26.18 | 26.00 | 700 | 0 | 0.0 | |
| 27/02/2025 |
26.18
|
1,100 | 26.18 | 26.23 | 26.18 | 0 | 0 | 0 | |
| 26/02/2025 |
26.18
|
100 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
| 25/02/2025 |
26.18
|
700 | 26.18 | 26.23 | 26.18 | 0 | 0 | 0 | |
| 24/02/2025 |
26.18
|
2,000 | 26.23 | 26.23 | 26.18 | 0 | 100 | 0.0 | |
| 21/02/2025 |
26.18
|
2,900 | 26.00 | 26.27 | 26.00 | 0 | 0 | 0 | |
| 20/02/2025 |
26.00
|
8,200 | 26.45 | 26.45 | 25.91 | 0 | 0 | 0 | |
| 19/02/2025 |
26.36
|
4,900 | 26.36 | 26.36 | 26.27 | 0 | 0 | 0 | |
| 18/02/2025 |
26.41
|
2,300 | 26.45 | 26.45 | 26.36 | 0 | 0 | 0 | |
| 17/02/2025 |
26.50
|
2,400 | 26.27 | 26.50 | 26.18 | 0 | 200 | 0.0 | |
| 14/02/2025 |
26.27
|
5,600 | 26.27 | 26.27 | 26.18 | 0 | 100 | 0.0 | |
| 13/02/2025 |
26.27
|
3,100 | 26.27 | 26.54 | 26.27 | 0 | 0 | 0 | |
| 12/02/2025 |
26.27
|
200 | 26.27 | 26.27 | 26.27 | 0 | 100 | 0.0 | |
| 11/02/2025 |
26.27
|
6,100 | 26.23 | 26.27 | 26.09 | 0 | 100 | 0.0 | |
| 10/02/2025 |
26.27
|
10,600 | 26.45 | 26.45 | 26.27 | 800 | 200 | 0.0 | |
| 07/02/2025 |
26.45
|
7,300 | 26.59 | 26.67 | 26.45 | 0 | 0 | 0 | |
| 06/02/2025 |
26.72
|
8,700 | 26.67 | 26.81 | 26.63 | 700 | 1,000 | 0.0 | |
| 05/02/2025 |
26.76
|
11,200 | 27.08 | 27.08 | 26.67 | 2,600 | 0 | 0.1 | |
| 04/02/2025 |
27.08
|
2,600 | 27.17 | 27.17 | 26.90 | 600 | 0 | 0.0 | |
| 03/02/2025 |
26.00
|
3,700 | 26.18 | 26.18 | 26.00 | 700 | 0 | 0.0 | |
| 31/01/2025 |
19.93
|
2,200 | 19.61 | 20.37 | 19.12 | 0 | 0 | 0 | |
| 30/01/2025 |
19.93
|
2,200 | 19.61 | 20.37 | 19.12 | 0 | 0 | 0 | |
| 29/01/2025 |
19.93
|
2,200 | 19.61 | 20.37 | 19.12 | 0 | 0 | 0 | |
| 28/01/2025 |
19.93
|
2,200 | 19.61 | 20.37 | 19.12 | 0 | 0 | 0 | |
| 27/01/2025 |
19.93
|
2,200 | 19.61 | 20.37 | 19.12 | 0 | 0 | 0 | |
| 24/01/2025 |
26.72
|
2,200 | 26.72 | 26.72 | 26.67 | 0 | 0 | 0 | |
| 23/01/2025 |
26.67
|
2,800 | 26.63 | 26.72 | 26.63 | 0 | 0 | 0 | |
| 22/01/2025 |
26.72
|
1,300 | 26.76 | 26.76 | 26.67 | 0 | 0 | 0 | |
| 21/01/2025 |
26.67
|
6,500 | 26.59 | 27.66 | 26.59 | 600 | 500 | 0.0 | |
| 20/01/2025 |
26.59
|
5,600 | 26.63 | 26.63 | 26.54 | 0 | 0 | 0 | |
| 17/01/2025 |
26.63
|
7,200 | 27.52 | 27.52 | 26.54 | 700 | 0 | 0.0 | |
| 16/01/2025 |
27.26
|
2,800 | 27.30 | 27.30 | 26.99 | 600 | 0 | 0.0 | |
| 15/01/2025 |
27.43
|
1,500 | 27.52 | 27.52 | 27.43 | 800 | 500 | 0.0 | |
| 14/01/2025 |
27.52
|
7,200 | 27.70 | 27.88 | 27.52 | 1,500 | 800 | 0.0 | |
| 13/01/2025 |
27.26
|
10,400 | 26.27 | 27.70 | 26.27 | 400 | 2,300 | -0.1 | |
| 10/01/2025 |
26.32
|
5,400 | 26.18 | 26.32 | 26.18 | 0 | 1,000 | 0.0 | |
| 09/01/2025 |
25.91
|
3,900 | 26.18 | 26.27 | 25.91 | 1,200 | 0 | 0.0 | |
| 08/01/2025 |
26.09
|
8,400 | 25.69 | 26.14 | 25.69 | 1,600 | 2,200 | 0.0 | |
| 07/01/2025 |
25.69
|
2,100 | 25.69 | 25.69 | 25.65 | 400 | 0 | 0.0 | |
| 06/01/2025 |
25.65
|
3,400 | 25.74 | 25.74 | 25.65 | 0 | 0 | 0 | |
| 03/01/2025 |
25.69
|
3,200 | 26.09 | 26.09 | 25.69 | 0 | 0 | 0 | |
| 02/01/2025 |
26.18
|
3,900 | 25.65 | 26.18 | 25.51 | 500 | 100 | 0.0 | |
| 01/01/2025 |
26.14
|
1,000 | 26.14 | 26.14 | 25.91 | 0 | 0 | 0 | |
| 31/12/2024 |
26.14
|
1,000 | 26.14 | 26.14 | 25.91 | 0 | 0 | 0 | |
| 30/12/2024 |
25.78
|
4,600 | 25.56 | 26.18 | 25.56 | 0 | 100 | 0.0 | |
| 27/12/2024 |
25.56
|
7,500 | 25.69 | 26.00 | 25.51 | 300 | 200 | 0.0 | |
| 26/12/2024 |
25.69
|
4,500 | 25.47 | 25.69 | 25.47 | 0 | 100 | 0.0 | |
| 25/12/2024 |
25.74
|
4,700 | 25.74 | 25.78 | 25.42 | 400 | 800 | 0.0 | |
| 24/12/2024 |
25.74
|
9,500 | 25.20 | 25.83 | 25.20 | 0 | 0 | 0 | |
| 23/12/2024 |
25.65
|
4,800 | 25.29 | 25.65 | 25.29 | 100 | 0 | 0.0 | |
| 20/12/2024 |
25.29
|
8,000 | 24.98 | 25.47 | 24.98 | 3,100 | 300 | 0.1 | |
| 19/12/2024 |
24.98
|
14,400 | 25.11 | 25.20 | 24.98 | 100 | 0 | 0.0 | |
| 18/12/2024 |
25.07
|
2,600 | 25.24 | 25.24 | 25.02 | 200 | 0 | 0.0 | |
| 17/12/2024 |
25.20
|
7,100 | 25.47 | 25.47 | 24.98 | 900 | 600 | 0.0 | |
| 16/12/2024 |
25.24
|
4,300 | 25.47 | 25.47 | 24.89 | 200 | 0 | 0.0 | |
| 13/12/2024 |
25.11
|
10,500 | 24.62 | 25.24 | 24.62 | 1,100 | 300 | 0.0 | |
| 12/12/2024 |
24.62
|
10,800 | 24.75 | 24.75 | 24.57 | 0 | 500 | 0.0 | |
| 11/12/2024 |
24.75
|
5,900 | 25.02 | 25.02 | 24.75 | 0 | 2,600 | -0.1 | |
| 10/12/2024 |
25.02
|
4,700 | 25.38 | 25.38 | 25.02 | 300 | 600 | 0.0 | |
| 09/12/2024 |
25.38
|
10,300 | 24.89 | 25.38 | 24.89 | 2,300 | 0 | 0.1 | |
| 06/12/2024 |
24.84
|
9,700 | 24.57 | 25.20 | 24.57 | 200 | 2,500 | -0.1 | |
| 05/12/2024 |
25.20
|
9,700 | 25.24 | 25.47 | 25.16 | 0 | 2,300 | -0.1 | |
| 04/12/2024 |
25.24
|
10,000 | 25.91 | 25.91 | 25.02 | 200 | 300 | 0.0 | |
| 03/12/2024 |
25.83
|
22,800 | 26.18 | 26.45 | 25.83 | 1,600 | 1,100 | 0.0 | |
| 02/12/2024 |
27.03
|
25,800 | 28.15 | 28.15 | 26.18 | 1,100 | 1,200 | 0.0 | |
| 29/11/2024: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
| 29/11/2024 |
28.15
|
21,800 | 25.91 | 28.55 | 25.91 | 3,300 | 300 | 0.1 | |
| 28/11/2024 |
26.81
|
32,300 | 26.61 | 27.21 | 26.33 | 6,800 | 0 | 0.2 | |
| 27/11/2024 |
26.65
|
35,400 | 29.29 | 29.29 | 26.65 | 500 | 500 | 0.0 | |
| 26/11/2024 |
28.57
|
48,700 | 28.49 | 28.57 | 27.61 | 300 | 500 | 0.0 | |
| 25/11/2024 |
26.73
|
85,700 | 26.65 | 26.73 | 26.41 | 100 | 0 | 0.0 | |
| 22/11/2024 |
25.01
|
90,800 | 23.65 | 25.13 | 23.45 | 4,900 | 4,300 | 0.0 | |
| 21/11/2024 |
23.49
|
14,300 | 23.61 | 23.69 | 23.45 | 1,000 | 100 | 0.0 | |
| 20/11/2024 |
23.61
|
12,900 | 24.17 | 24.17 | 23.33 | 0 | 400 | 0.0 | |
| 19/11/2024 |
24.17
|
37,600 | 24.01 | 24.77 | 23.73 | 1,900 | 200 | 0.1 | |
| 18/11/2024 |
23.73
|
9,900 | 23.93 | 24.01 | 23.61 | 1,200 | 0 | 0.0 | |
| 15/11/2024 |
23.77
|
14,800 | 23.01 | 23.85 | 23.01 | 400 | 0 | 0.0 | |
| 14/11/2024 |
23.09
|
17,100 | 23.21 | 23.21 | 23.05 | 0 | 1,100 | 0.0 | |
| 13/11/2024 |
23.21
|
15,400 | 23.21 | 23.21 | 23.01 | 0 | 0 | 0 | |
| 12/11/2024 |
23.21
|
6,500 | 23.29 | 23.29 | 23.21 | 0 | 0 | 0 | |
| 11/11/2024 |
23.49
|
10,000 | 23.57 | 23.57 | 23.21 | 0 | 500 | 0.0 | |
| 08/11/2024 |
23.45
|
5,300 | 24.37 | 24.37 | 22.97 | 500 | 0 | 0.0 | |
| 07/11/2024 |
22.97
|
10,400 | 22.93 | 23.09 | 22.81 | 0 | 0 | 0 | |
| 06/11/2024 |
22.89
|
5,400 | 22.81 | 22.93 | 22.77 | 0 | 200 | 0.0 | |
| 05/11/2024 |
22.77
|
10,300 | 22.49 | 22.81 | 22.17 | 300 | 0 | 0.0 | |
| 04/11/2024 |
22.85
|
13,800 | 23.17 | 23.17 | 22.29 | 0 | 0 | 0 | |
| 01/11/2024 |
22.93
|
16,200 | 23.61 | 23.61 | 22.93 | 200 | 0 | 0.0 | |
| 31/10/2024 |
23.53
|
14,600 | 23.97 | 23.97 | 22.81 | 0 | 0 | 0 | |
| 30/10/2024 |
24.01
|
5,100 | 23.53 | 24.09 | 23.05 | 300 | 0 | 0.0 | |
| 29/10/2024 |
23.49
|
23,700 | 22.33 | 23.53 | 22.09 | 0 | 200 | 0.0 | |
| 28/10/2024 |
22.01
|
6,200 | 21.69 | 22.01 | 21.69 | 0 | 0 | 0 | |
| 25/10/2024 |
22.01
|
8,100 | 22.01 | 22.01 | 21.85 | 0 | 1,000 | 0.0 | |
| 24/10/2024 |
22.25
|
6,100 | 21.81 | 22.37 | 21.73 | 0 | 0 | 0 | |
| 23/10/2024 |
22.01
|
26,500 | 22.81 | 22.81 | 21.85 | 0 | 0 | 0 | |
| 22/10/2024 |
22.21
|
12,200 | 21.41 | 22.37 | 21.37 | 600 | 0 | 0.0 | |
| 21/10/2024 |
21.41
|
24,600 | 21.41 | 21.41 | 20.85 | 700 | 400 | 0.0 | |