| 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) |
-0.95 | -4.53% | 220,361,200 | -4,170,612 | 0 |
19.25
34.45
20.65
|
|
2 tháng
(2026-07-20) |
0 | 0% | 434,841,500 | -4,170,612 | 0 |
18.45
34.45
20.65
|
|
3 tháng
(2026-06-22) |
-5 | -20% | 586,724,200 | -4,170,612 | 0 |
18.45
34.45
20.65
|
|
6 tháng
(2026-03-23) |
-4.45 | -18.21% | 1,116,861,700 | -4,170,612 | 0 |
18.45
34.45
20.65
|
|
12 tháng
(2025-09-23) |
-10.37 | -34.15% | 2,512,882,200 | -4,170,612 | 0 |
14.41
34.45
20.65
|
|
24 tháng
(2024-09-30) |
-6.41 | -24.27% | 4,833,358,500 | -4,170,612 | 0 |
14.10
34.97
20.65
|
|
36 tháng
(2023-10-04) |
-1.89 | -8.64% | 6,384,586,100 | -4,170,612 | 0 |
10.75
34.97
20.65
|
|
60 tháng
(2021-10-14) |
-4.54 | -18.51% | 8,942,059,900 | -621,267 | -103.3 |
9.27
34.97
20.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/03/2025 |
28.23
|
10,518,000 | 28.05 | 28.41 | 27.76 | 0 | 0 | 0 | |
| 06/03/2025 |
27.91
|
13,621,300 | 26.93 | 27.91 | 26.93 | 0 | 0 | 0 | |
| 05/03/2025 |
26.89
|
8,992,400 | 27.11 | 27.44 | 26.82 | 0 | 0 | 0 | |
| 04/03/2025 |
27.15
|
8,147,400 | 26.96 | 27.18 | 26.53 | 0 | 0 | 0 | |
| 03/03/2025 |
27.04
|
12,212,700 | 26.46 | 27.40 | 26.28 | 0 | 0 | 0 | |
| 28/02/2025 |
26.42
|
6,514,800 | 26.57 | 26.89 | 26.42 | 0 | 0 | 0 | |
| 27/02/2025 |
26.67
|
7,282,100 | 26.64 | 26.71 | 26.24 | 0 | 0 | 0 | |
| 26/02/2025 |
26.53
|
12,293,200 | 26.78 | 26.96 | 26.53 | 0 | 0 | 0 | |
| 25/02/2025 |
26.67
|
13,209,100 | 26.78 | 27.11 | 26.57 | 0 | 0 | 0 | |
| 24/02/2025 |
26.64
|
8,573,000 | 26.28 | 26.67 | 26.09 | 0 | 0 | 0 | |
| 21/02/2025 |
26.28
|
7,671,600 | 26.20 | 26.31 | 25.99 | 0 | 0 | 0 | |
| 20/02/2025 |
26.31
|
8,626,100 | 26.46 | 26.53 | 26.13 | 0 | 0 | 0 | |
| 19/02/2025 |
26.31
|
7,299,400 | 26.09 | 26.35 | 25.95 | 0 | 0 | 0 | |
| 18/02/2025 |
26.02
|
11,035,700 | 25.80 | 26.20 | 25.66 | 0 | 0 | 0 | |
| 17/02/2025 |
25.77
|
10,062,600 | 25.70 | 26.02 | 25.51 | 0 | 0 | 0 | |
| 14/02/2025 |
25.62
|
12,888,400 | 25.73 | 25.99 | 25.55 | 0 | 0 | 0 | |
| 13/02/2025 |
25.30
|
4,314,900 | 25.08 | 25.30 | 24.86 | 0 | 0 | 0 | |
| 12/02/2025 |
25.08
|
6,594,800 | 25.15 | 25.48 | 25.08 | 0 | 0 | 0 | |
| 11/02/2025 |
25.08
|
6,772,500 | 25.19 | 25.37 | 25.01 | 0 | 0 | 0 | |
| 10/02/2025 |
25.08
|
14,434,300 | 24.72 | 25.44 | 24.64 | 0 | 0 | 0 | |
| 07/02/2025 |
24.93
|
4,653,100 | 24.86 | 25.01 | 24.68 | 0 | 0 | 0 | |
| 06/02/2025: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
| 06/02/2025 |
24.86
|
8,264,100 | 25.08 | 25.48 | 24.86 | 0 | 0 | 0 | |
| 05/02/2025 |
24.97
|
6,848,700 | 25.19 | 25.19 | 24.79 | 0 | 0 | 0 | |
| 04/02/2025 |
25.04
|
7,282,900 | 25.22 | 25.33 | 24.90 | 0 | 0 | 0 | |
| 03/02/2025 |
26.23
|
6,514,800 | 26.37 | 26.70 | 26.23 | 0 | 0 | 0 | |
| 31/01/2025 |
14.10
|
13,099,900 | 14.39 | 14.54 | 14.00 | 0 | 0 | 0 | |
| 30/01/2025 |
14.10
|
13,099,900 | 14.39 | 14.54 | 14.00 | 0 | 0 | 0 | |
| 29/01/2025 |
14.10
|
13,099,900 | 14.39 | 14.54 | 14.00 | 0 | 0 | 0 | |
| 28/01/2025 |
14.10
|
13,099,900 | 14.39 | 14.54 | 14.00 | 0 | 0 | 0 | |
| 27/01/2025 |
14.10
|
13,099,900 | 14.39 | 14.54 | 14.00 | 0 | 0 | 0 | |
| 24/01/2025 |
24.75
|
4,068,200 | 24.79 | 24.83 | 24.50 | 0 | 0 | 0 | |
| 23/01/2025 |
24.83
|
12,529,100 | 23.71 | 25.11 | 23.60 | 0 | 0 | 0 | |
| 22/01/2025 |
23.53
|
3,051,800 | 23.78 | 23.78 | 23.53 | 0 | 0 | 0 | |
| 21/01/2025 |
23.57
|
5,346,600 | 23.21 | 23.86 | 23.21 | 0 | 0 | 0 | |
| 20/01/2025 |
23.21
|
2,216,400 | 23.39 | 23.60 | 23.17 | 0 | 0 | 0 | |
| 17/01/2025 |
23.35
|
2,040,300 | 23.24 | 23.53 | 23.24 | 0 | 0 | 0 | |
| 16/01/2025 |
23.32
|
4,629,700 | 23.17 | 23.93 | 23.17 | 0 | 0 | 0 | |
| 15/01/2025 |
23.06
|
3,139,400 | 22.96 | 23.28 | 22.96 | 0 | 0 | 0 | |
| 14/01/2025 |
22.92
|
2,135,100 | 23.03 | 23.17 | 22.92 | 0 | 0 | 0 | |
| 13/01/2025 |
23.14
|
4,425,100 | 22.45 | 23.14 | 22.27 | 0 | 0 | 0 | |
| 10/01/2025 |
22.67
|
4,450,300 | 22.96 | 23.21 | 22.67 | 0 | 0 | 0 | |
| 09/01/2025 |
22.88
|
1,956,600 | 23.14 | 23.32 | 22.88 | 0 | 0 | 0 | |
| 08/01/2025 |
23.14
|
3,417,200 | 22.70 | 23.46 | 22.70 | 0 | 0 | 0 | |
| 07/01/2025 |
22.88
|
5,078,200 | 23.39 | 23.42 | 22.85 | 0 | 0 | 0 | |
| 06/01/2025 |
23.24
|
4,542,400 | 23.64 | 23.78 | 23.10 | 0 | 0 | 0 | |
| 03/01/2025 |
23.60
|
4,665,800 | 24.14 | 24.18 | 23.60 | 0 | 0 | 0 | |
| 02/01/2025 |
24.18
|
3,356,500 | 23.93 | 24.25 | 23.89 | 0 | 0 | 0 | |
| 01/01/2025 |
23.89
|
2,867,800 | 24.22 | 24.29 | 23.89 | 0 | 0 | 0 | |
| 31/12/2024 |
23.89
|
2,867,800 | 24.22 | 24.29 | 23.89 | 0 | 0 | 0 | |
| 30/12/2024 |
24.18
|
2,518,300 | 24.39 | 24.61 | 24.18 | 0 | 0 | 0 | |
| 27/12/2024 |
24.29
|
4,346,500 | 24.39 | 24.47 | 24.25 | 0 | 0 | 0 | |
| 26/12/2024 |
24.32
|
2,559,000 | 24.54 | 24.61 | 24.32 | 0 | 0 | 0 | |
| 25/12/2024 |
24.54
|
5,100,700 | 24.29 | 24.97 | 24.29 | 0 | 0 | 0 | |
| 24/12/2024 |
24.25
|
3,829,700 | 24.68 | 24.68 | 24.14 | 0 | 0 | 0 | |
| 23/12/2024 |
24.68
|
1,793,500 | 24.72 | 24.72 | 24.54 | 0 | 0 | 0 | |
| 20/12/2024 |
24.57
|
3,726,800 | 24.54 | 24.61 | 24.39 | 0 | 0 | 0 | |
| 19/12/2024 |
24.75
|
7,243,300 | 24.47 | 24.75 | 24.18 | 0 | 0 | 0 | |
| 18/12/2024 |
24.79
|
2,201,500 | 24.75 | 24.83 | 24.57 | 0 | 0 | 0 | |
| 17/12/2024 |
24.75
|
2,478,000 | 24.93 | 25.01 | 24.75 | 0 | 0 | 0 | |
| 16/12/2024 |
24.90
|
2,595,500 | 24.61 | 24.90 | 24.47 | 0 | 0 | 0 | |
| 13/12/2024 |
24.61
|
3,446,900 | 24.54 | 24.79 | 24.43 | 0 | 0 | 0 | |
| 12/12/2024 |
24.79
|
4,056,200 | 24.86 | 25.11 | 24.75 | 0 | 0 | 0 | |
| 11/12/2024 |
24.83
|
3,781,400 | 24.86 | 25.11 | 24.61 | 0 | 0 | 0 | |
| 10/12/2024 |
24.90
|
3,817,200 | 25.04 | 25.11 | 24.83 | 0 | 0 | 0 | |
| 09/12/2024 |
25.08
|
5,083,800 | 25.04 | 25.15 | 24.86 | 0 | 0 | 0 | |
| 06/12/2024 |
25.04
|
7,668,700 | 25.08 | 25.37 | 24.79 | 0 | 0 | 0 | |
| 05/12/2024 |
25.01
|
15,133,000 | 23.39 | 25.01 | 23.10 | 0 | 0 | 0 | |
| 04/12/2024 |
23.39
|
5,061,900 | 23.71 | 23.71 | 23.32 | 0 | 0 | 0 | |
| 03/12/2024 |
23.75
|
3,287,000 | 23.78 | 23.93 | 23.71 | 0 | 0 | 0 | |
| 02/12/2024 |
23.86
|
2,530,500 | 24.18 | 24.18 | 23.82 | 0 | 0 | 0 | |
| 29/11/2024 |
23.82
|
3,332,900 | 23.78 | 24.00 | 23.64 | 0 | 0 | 0 | |
| 28/11/2024 |
23.78
|
2,518,000 | 24.32 | 24.32 | 23.78 | 0 | 0 | 0 | |
| 27/11/2024 |
24.00
|
2,245,000 | 24.11 | 24.22 | 23.89 | 0 | 0 | 0 | |
| 26/11/2024 |
24.14
|
4,558,200 | 24.14 | 24.43 | 24.04 | 0 | 0 | 0 | |
| 25/11/2024 |
24.11
|
4,903,000 | 23.75 | 24.11 | 23.57 | 0 | 0 | 0 | |
| 22/11/2024 |
23.75
|
5,118,300 | 23.89 | 24.11 | 23.68 | 0 | 0 | 0 | |
| 21/11/2024 |
23.89
|
2,790,100 | 23.53 | 23.89 | 23.50 | 0 | 0 | 0 | |
| 20/11/2024 |
23.53
|
6,170,000 | 23.24 | 24.00 | 23.17 | 0 | 0 | 0 | |
| 19/11/2024 |
23.21
|
3,845,900 | 23.82 | 23.86 | 23.17 | 0 | 0 | 0 | |
| 18/11/2024 |
23.75
|
6,116,000 | 23.24 | 24.07 | 23.24 | 0 | 0 | 0 | |
| 15/11/2024 |
23.24
|
10,873,800 | 23.60 | 24.04 | 23.06 | 0 | 0 | 0 | |
| 14/11/2024 |
23.71
|
12,275,300 | 24.86 | 25.01 | 23.60 | 0 | 0 | 0 | |
| 13/11/2024 |
24.90
|
6,300,500 | 24.93 | 25.22 | 24.57 | 0 | 0 | 0 | |
| 12/11/2024 |
25.01
|
11,467,300 | 25.11 | 25.62 | 24.97 | 0 | 0 | 0 | |
| 11/11/2024 |
24.93
|
6,805,700 | 24.79 | 24.97 | 24.54 | 0 | 0 | 0 | |
| 08/11/2024 |
24.83
|
5,819,500 | 25.04 | 25.15 | 24.79 | 0 | 0 | 0 | |
| 07/11/2024 |
24.93
|
5,607,300 | 25.29 | 25.29 | 24.93 | 0 | 0 | 0 | |
| 06/11/2024 |
25.15
|
6,925,800 | 24.79 | 25.15 | 24.72 | 0 | 0 | 0 | |
| 05/11/2024 |
24.54
|
3,677,800 | 24.90 | 24.93 | 24.54 | 0 | 0 | 0 | |
| 04/11/2024 |
24.75
|
7,329,300 | 24.39 | 25.08 | 24.18 | 0 | 0 | 0 | |
| 01/11/2024 |
24.39
|
8,176,800 | 24.86 | 24.97 | 24.32 | 0 | 0 | 0 | |
| 31/10/2024 |
24.93
|
6,895,300 | 24.72 | 25.15 | 24.68 | 0 | 0 | 0 | |
| 30/10/2024 |
24.72
|
4,443,200 | 24.93 | 25.04 | 24.65 | 0 | 0 | 0 | |
| 29/10/2024 |
24.93
|
5,382,400 | 25.11 | 25.15 | 24.86 | 0 | 0 | 0 | |
| 28/10/2024 |
24.93
|
4,311,200 | 25.01 | 25.26 | 24.90 | 0 | 0 | 0 | |
| 25/10/2024 |
24.83
|
8,164,900 | 24.83 | 24.93 | 24.54 | 0 | 0 | 0 | |
| 24/10/2024 |
24.83
|
9,732,200 | 25.58 | 25.73 | 24.83 | 0 | 0 | 0 | |
| 23/10/2024 |
25.44
|
6,163,800 | 25.51 | 25.65 | 25.29 | 0 | 0 | 0 | |
| 22/10/2024 |
25.51
|
8,702,300 | 25.62 | 25.87 | 25.19 | 0 | 0 | 0 | |
| 21/10/2024 |
25.62
|
8,343,200 | 25.98 | 26.19 | 25.62 | 0 | 0 | 0 | |