| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.50 | 1.95% | 282,800 | 0 | 0 |
25.40
26.20
25.90
|
|
2 tháng
(2026-08-10) |
0.20 | 0.77% | 505,900 | 0 | 0 |
25.40
26.30
25.90
|
|
3 tháng
(2026-07-10) |
0.96 | 3.81% | 946,400 | 0 | 0 |
24.10
26.30
25.90
|
|
6 tháng
(2026-04-13) |
1.59 | 6.45% | 1,896,500 | 0 | 0 |
24.10
27.33
25.90
|
|
12 tháng
(2025-10-13) |
1.97 | 8.14% | 4,341,100 | 0 | 0 |
23.79
27.33
25.90
|
|
24 tháng
(2024-10-18) |
2.01 | 8.29% | 12,180,625 | 0 | 0 |
19.94
27.33
25.90
|
|
36 tháng
(2023-10-24) |
8.02 | 44.12% | 21,956,770 | 0 | 0 |
15.35
27.33
25.90
|
|
60 tháng
(2021-11-03) |
5.20 | 24.78% | 48,260,077 | 0 | 0 |
11.47
27.33
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
25.25
|
52,200 | 25.33 | 25.33 | 25.07 | 0 | 0 | 0 | |
| 25/03/2025 |
25.25
|
57,007 | 25.42 | 25.42 | 25.25 | 0 | 0 | 0 | |
| 24/03/2025 |
25.50
|
4,803 | 25.42 | 25.50 | 25.42 | 0 | 0 | 0 | |
| 21/03/2025 |
25.59
|
28,014 | 25.42 | 25.67 | 25.16 | 0 | 0 | 0 | |
| 20/03/2025 |
25.42
|
13,500 | 25.42 | 25.67 | 25.33 | 0 | 0 | 0 | |
| 19/03/2025 |
25.42
|
25,100 | 25.50 | 25.50 | 25.25 | 0 | 0 | 0 | |
| 18/03/2025 |
25.50
|
18,000 | 25.33 | 25.67 | 25.33 | 0 | 0 | 0 | |
| 17/03/2025 |
21.74
|
7,500 | 21.91 | 21.91 | 21.74 | 0 | 0 | 0 | |
| 14/03/2025 |
25.42
|
11,600 | 25.59 | 25.59 | 25.33 | 0 | 0 | 0 | |
| 13/03/2025 |
25.50
|
56,007 | 25.59 | 25.76 | 25.42 | 0 | 0 | 0 | |
| 12/03/2025 |
25.59
|
43,700 | 25.59 | 25.59 | 25.42 | 0 | 0 | 0 | |
| 11/03/2025 |
25.42
|
30,700 | 25.59 | 25.59 | 25.25 | 0 | 0 | 0 | |
| 10/03/2025 |
25.50
|
22,399 | 25.67 | 25.67 | 25.50 | 0 | 0 | 0 | |
| 07/03/2025 |
25.67
|
40,402 | 25.67 | 25.76 | 25.59 | 0 | 0 | 0 | |
| 06/03/2025 |
25.67
|
26,300 | 25.67 | 25.67 | 25.50 | 0 | 0 | 0 | |
| 05/03/2025 |
25.59
|
22,500 | 25.76 | 25.76 | 25.50 | 0 | 0 | 0 | |
| 04/03/2025 |
25.67
|
64,003 | 25.76 | 26.02 | 25.59 | 0 | 0 | 0 | |
| 03/03/2025 |
25.76
|
35,501 | 25.67 | 25.76 | 25.59 | 0 | 0 | 0 | |
| 28/02/2025 |
25.59
|
33,300 | 25.67 | 25.84 | 25.59 | 0 | 0 | 0 | |
| 27/02/2025 |
25.67
|
23,316 | 25.76 | 25.76 | 25.59 | 0 | 0 | 0 | |
| 26/02/2025 |
25.76
|
46,840 | 25.93 | 25.93 | 25.67 | 0 | 0 | 0 | |
| 25/02/2025 |
25.84
|
33,623 | 26.10 | 26.10 | 25.76 | 0 | 0 | 0 | |
| 24/02/2025 |
26.10
|
42,020 | 26.02 | 26.19 | 25.84 | 0 | 0 | 0 | |
| 21/02/2025 |
26.10
|
20,515 | 26.36 | 26.36 | 26.02 | 0 | 0 | 0 | |
| 20/02/2025 |
26.10
|
43,200 | 26.44 | 26.44 | 25.93 | 0 | 0 | 0 | |
| 19/02/2025 |
26.36
|
16,425 | 26.10 | 26.53 | 26.02 | 0 | 0 | 0 | |
| 18/02/2025 |
26.02
|
34,918 | 25.93 | 26.70 | 25.33 | 0 | 0 | 0 | |
| 17/02/2025 |
26.53
|
63,271 | 26.10 | 27.39 | 26.10 | 0 | 0 | 0 | |
| 14/02/2025 |
25.84
|
76,256 | 25.33 | 26.44 | 25.25 | 0 | 0 | 0 | |
| 13/02/2025 |
25.25
|
52,313 | 25.25 | 25.42 | 24.90 | 0 | 0 | 0 | |
| 12/02/2025 |
25.07
|
74,125 | 25.42 | 25.42 | 25.07 | 0 | 0 | 0 | |
| 11/02/2025 |
25.33
|
71,011 | 25.50 | 25.59 | 25.25 | 0 | 0 | 0 | |
| 10/02/2025 |
25.50
|
49,826 | 26.10 | 26.10 | 25.50 | 0 | 0 | 0 | |
| 07/02/2025 |
26.10
|
50,801 | 25.76 | 26.36 | 25.76 | 0 | 0 | 0 | |
| 06/02/2025 |
25.76
|
24,171 | 25.93 | 25.93 | 25.33 | 0 | 0 | 0 | |
| 05/02/2025 |
25.33
|
83,311 | 25.16 | 26.02 | 25.16 | 0 | 0 | 0 | |
| 04/02/2025 |
25.16
|
44,131 | 25.16 | 25.42 | 24.99 | 0 | 0 | 0 | |
| 24/01/2025 |
24.48
|
22,800 | 24.39 | 24.48 | 24.39 | 0 | 0 | 0 | |
| 23/01/2025 |
24.39
|
15,100 | 24.39 | 24.82 | 24.22 | 0 | 0 | 0 | |
| 22/01/2025 |
24.30
|
28,340 | 24.48 | 24.48 | 24.30 | 0 | 0 | 0 | |
| 21/01/2025 |
24.22
|
31,721 | 24.65 | 24.73 | 24.22 | 0 | 0 | 0 | |
| 20/01/2025 |
24.65
|
15,950 | 24.82 | 24.82 | 24.48 | 0 | 0 | 0 | |
| 17/01/2025 |
24.48
|
22,731 | 24.73 | 24.73 | 24.48 | 0 | 0 | 0 | |
| 16/01/2025 |
24.73
|
18,000 | 24.65 | 24.82 | 24.56 | 0 | 0 | 0 | |
| 15/01/2025 |
24.65
|
16,907 | 24.82 | 24.82 | 24.39 | 0 | 0 | 0 | |
| 14/01/2025 |
24.82
|
26,309 | 25.07 | 25.07 | 24.48 | 0 | 0 | 0 | |
| 13/01/2025 |
25.07
|
24,200 | 25.59 | 25.59 | 24.99 | 0 | 0 | 0 | |
| 10/01/2025: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 10/01/2025 |
25.42
|
19,500 | 26.53 | 26.53 | 25.33 | 0 | 0 | 0 | |
| 09/01/2025 |
25.50
|
67,300 | 24.52 | 25.67 | 24.52 | 0 | 0 | 0 | |
| 08/01/2025 |
25.34
|
47,717 | 25.26 | 25.50 | 25.01 | 0 | 0 | 0 | |
| 07/01/2025 |
22.31
|
4,500 | 22.07 | 22.48 | 21.82 | 0 | 0 | 0 | |
| 06/01/2025 |
25.18
|
37,974 | 25.42 | 25.58 | 25.09 | 0 | 0 | 0 | |
| 03/01/2025 |
25.34
|
26,800 | 25.50 | 25.50 | 25.34 | 0 | 0 | 0 | |
| 02/01/2025 |
25.50
|
24,400 | 25.18 | 25.50 | 25.18 | 0 | 0 | 0 | |
| 31/12/2024 |
25.18
|
41,600 | 25.26 | 25.26 | 24.93 | 0 | 0 | 0 | |
| 30/12/2024 |
25.42
|
33,000 | 25.34 | 25.42 | 25.34 | 0 | 0 | 0 | |
| 27/12/2024 |
25.42
|
44,700 | 25.58 | 25.58 | 25.26 | 0 | 0 | 0 | |
| 26/12/2024 |
25.34
|
62,248 | 25.67 | 25.67 | 25.26 | 0 | 0 | 0 | |
| 25/12/2024 |
25.67
|
63,400 | 25.99 | 26.07 | 25.42 | 0 | 0 | 0 | |
| 24/12/2024 |
25.67
|
148,931 | 25.75 | 26.16 | 25.50 | 0 | 0 | 0 | |
| 23/12/2024 |
25.58
|
222,320 | 24.93 | 25.75 | 24.93 | 0 | 0 | 0 | |
| 20/12/2024 |
24.68
|
82,100 | 24.36 | 24.93 | 24.36 | 0 | 0 | 0 | |
| 19/12/2024 |
24.19
|
39,200 | 24.19 | 24.28 | 24.11 | 0 | 0 | 0 | |
| 18/12/2024 |
24.36
|
71,810 | 24.28 | 24.52 | 24.03 | 0 | 0 | 0 | |
| 17/12/2024 |
24.28
|
16,901 | 24.28 | 24.36 | 24.11 | 0 | 0 | 0 | |
| 16/12/2024 |
24.19
|
36,003 | 24.44 | 24.52 | 24.11 | 0 | 0 | 0 | |
| 13/12/2024 |
24.36
|
36,400 | 24.19 | 24.60 | 24.19 | 0 | 0 | 0 | |
| 12/12/2024 |
24.44
|
94,912 | 23.79 | 24.44 | 23.79 | 0 | 0 | 0 | |
| 11/12/2024 |
23.79
|
26,000 | 23.79 | 23.87 | 23.70 | 0 | 0 | 0 | |
| 10/12/2024 |
23.87
|
22,701 | 23.70 | 23.87 | 23.70 | 0 | 0 | 0 | |
| 09/12/2024 |
23.79
|
20,408 | 23.87 | 23.87 | 23.70 | 0 | 0 | 0 | |
| 06/12/2024 |
23.62
|
79,212 | 23.62 | 23.70 | 23.30 | 0 | 0 | 0 | |
| 05/12/2024 |
22.40
|
31,300 | 22.56 | 22.64 | 22.23 | 0 | 0 | 0 | |
| 04/12/2024 |
21.99
|
39,000 | 21.82 | 22.15 | 21.74 | 0 | 0 | 0 | |
| 03/12/2024 |
21.09
|
22,700 | 21.09 | 21.09 | 20.92 | 0 | 0 | 0 | |
| 02/12/2024 |
20.92
|
9,242 | 20.92 | 20.92 | 20.84 | 0 | 0 | 0 | |
| 29/11/2024 |
20.76
|
7,500 | 20.92 | 20.92 | 20.76 | 0 | 0 | 0 | |
| 28/11/2024 |
20.76
|
7,500 | 20.92 | 20.92 | 20.76 | 0 | 0 | 0 | |
| 27/11/2024 |
20.76
|
7,500 | 20.92 | 20.92 | 20.76 | 0 | 0 | 0 | |
| 26/11/2024 |
20.76
|
7,500 | 20.92 | 20.92 | 20.76 | 0 | 0 | 0 | |
| 25/11/2024 |
23.70
|
13,300 | 23.87 | 23.87 | 23.62 | 0 | 0 | 0 | |
| 22/11/2024 |
23.87
|
13,235 | 23.70 | 23.95 | 23.70 | 0 | 0 | 0 | |
| 21/11/2024 |
23.70
|
17,100 | 23.70 | 23.79 | 23.62 | 0 | 0 | 0 | |
| 20/11/2024 |
23.79
|
37,000 | 23.70 | 23.79 | 23.62 | 0 | 0 | 0 | |
| 19/11/2024 |
23.79
|
25,400 | 23.87 | 23.87 | 23.79 | 0 | 0 | 0 | |
| 18/11/2024 |
23.87
|
30,200 | 23.70 | 23.95 | 23.70 | 0 | 0 | 0 | |
| 15/11/2024 |
23.70
|
62,400 | 23.70 | 23.87 | 23.62 | 0 | 0 | 0 | |
| 14/11/2024 |
23.70
|
26,300 | 23.70 | 23.70 | 23.62 | 0 | 0 | 0 | |
| 13/11/2024 |
23.79
|
49,700 | 24.03 | 24.03 | 23.54 | 0 | 0 | 0 | |
| 12/11/2024 |
23.79
|
22,000 | 23.79 | 23.87 | 23.70 | 0 | 0 | 0 | |
| 11/11/2024 |
23.87
|
22,300 | 23.87 | 23.87 | 23.62 | 0 | 0 | 0 | |
| 08/11/2024 |
23.79
|
17,950 | 23.79 | 23.95 | 23.70 | 0 | 0 | 0 | |
| 07/11/2024 |
23.79
|
27,601 | 23.87 | 23.95 | 23.70 | 0 | 0 | 0 | |
| 06/11/2024 |
23.87
|
11,521 | 23.62 | 23.95 | 23.62 | 0 | 0 | 0 | |
| 05/11/2024 |
23.79
|
1,500 | 23.87 | 23.87 | 23.79 | 0 | 0 | 0 | |
| 04/11/2024 |
23.62
|
42,000 | 24.03 | 24.03 | 23.62 | 0 | 0 | 0 | |
| 01/11/2024 |
24.03
|
18,700 | 24.03 | 24.11 | 23.95 | 0 | 0 | 0 | |
| 31/10/2024 |
24.03
|
32,900 | 24.03 | 24.11 | 24.03 | 0 | 0 | 0 | |
| 30/10/2024 |
24.03
|
48,500 | 24.11 | 24.11 | 23.95 | 0 | 0 | 0 | |
| 29/10/2024 |
24.03
|
9,100 | 24.03 | 24.11 | 24.03 | 0 | 0 | 0 | |