| 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) |
-0.35 | -1.68% | 103,200 | -100 | 0 |
20.40
26.20
20.65
|
|
2 tháng
(2026-07-20) |
-0.45 | -2.15% | 218,000 | -100 | 0 |
20.40
26.20
20.65
|
|
3 tháng
(2026-06-22) |
-1.50 | -6.82% | 315,200 | -100 | 0 |
20.40
26.20
20.65
|
|
6 tháng
(2026-03-23) |
-1.58 | -7.17% | 859,500 | -100 | 0 |
18.58
26.20
20.65
|
|
12 tháng
(2025-09-23) |
-2.68 | -11.55% | 1,863,300 | -100 | 0 |
18.58
26.20
20.65
|
|
24 tháng
(2024-09-30) |
-2.55 | -11.07% | 5,112,200 | -100 | 0 |
18.43
26.20
20.65
|
|
36 tháng
(2023-10-04) |
2.04 | 11.06% | 8,755,700 | -100 | 0 |
16.23
26.20
20.65
|
|
60 tháng
(2021-10-14) |
8.23 | 67.10% | 28,212,700 | 26,611,665 | 773.0 |
11.62
26.20
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 |
23.80
|
62,900 | 23.84 | 23.93 | 23.75 | 0 | 0 | 0 | |
| 06/03/2025 |
23.84
|
4,800 | 23.93 | 23.93 | 23.84 | 0 | 0 | 0 | |
| 05/03/2025 |
23.84
|
25,500 | 24.21 | 24.30 | 23.84 | 0 | 0 | 0 | |
| 04/03/2025 |
24.30
|
71,300 | 23.80 | 24.30 | 23.71 | 0 | 0 | 0 | |
| 03/03/2025 |
23.84
|
12,200 | 23.89 | 23.89 | 23.84 | 0 | 0 | 0 | |
| 28/02/2025 |
23.93
|
44,800 | 23.84 | 23.93 | 23.84 | 0 | 0 | 0 | |
| 27/02/2025 |
23.80
|
19,100 | 24.02 | 24.02 | 23.75 | 0 | 0 | 0 | |
| 26/02/2025 |
23.93
|
16,700 | 24.02 | 24.02 | 23.80 | 0 | 0 | 0 | |
| 25/02/2025 |
23.30
|
94,600 | 24.43 | 24.43 | 23.30 | 0 | 0 | 0 | |
| 24/02/2025 |
24.48
|
13,500 | 24.39 | 24.48 | 23.93 | 0 | 0 | 0 | |
| 21/02/2025 |
24.52
|
500 | 24.52 | 24.52 | 24.21 | 0 | 0 | 0 | |
| 20/02/2025 |
24.52
|
9,500 | 24.57 | 24.57 | 23.93 | 0 | 0 | 0 | |
| 19/02/2025 |
24.57
|
9,500 | 24.66 | 24.66 | 24.30 | 0 | 0 | 0 | |
| 18/02/2025 |
24.57
|
2,700 | 24.70 | 24.70 | 24.39 | 0 | 0 | 0 | |
| 17/02/2025 |
24.70
|
8,900 | 24.88 | 24.88 | 24.70 | 0 | 0 | 0 | |
| 14/02/2025 |
24.88
|
4,500 | 24.39 | 24.93 | 23.80 | 0 | 0 | 0 | |
| 13/02/2025 |
25.02
|
13,300 | 24.21 | 25.06 | 24.21 | 0 | 0 | 0 | |
| 12/02/2025 |
24.34
|
2,900 | 24.39 | 24.39 | 24.02 | 0 | 0 | 0 | |
| 11/02/2025 |
24.70
|
300 | 24.75 | 24.75 | 24.70 | 0 | 0 | 0 | |
| 10/02/2025 |
24.93
|
53,800 | 24.07 | 24.93 | 23.84 | 0 | 0 | 0 | |
| 07/02/2025 |
25.06
|
1,400 | 24.07 | 25.20 | 24.07 | 0 | 0 | 0 | |
| 06/02/2025 |
24.79
|
3,300 | 24.75 | 24.79 | 23.98 | 0 | 0 | 0 | |
| 05/02/2025 |
25.06
|
8,600 | 25.11 | 25.11 | 23.75 | 0 | 0 | 0 | |
| 04/02/2025 |
25.15
|
3,200 | 25.20 | 25.20 | 25.15 | 0 | 0 | 0 | |
| 03/02/2025 |
23.93
|
44,800 | 23.84 | 23.93 | 23.84 | 0 | 0 | 0 | |
| 31/01/2025 |
18.43
|
8,200 | 18.56 | 18.92 | 18.43 | 0 | 0 | 0 | |
| 30/01/2025 |
18.43
|
8,200 | 18.56 | 18.92 | 18.43 | 0 | 0 | 0 | |
| 29/01/2025 |
18.43
|
8,200 | 18.56 | 18.92 | 18.43 | 0 | 0 | 0 | |
| 28/01/2025 |
18.43
|
8,200 | 18.56 | 18.92 | 18.43 | 0 | 0 | 0 | |
| 27/01/2025 |
18.43
|
8,200 | 18.56 | 18.92 | 18.43 | 0 | 0 | 0 | |
| 24/01/2025 |
25.29
|
18,300 | 24.12 | 25.56 | 24.12 | 0 | 0 | 0 | |
| 23/01/2025 |
23.93
|
20,400 | 24.02 | 24.02 | 23.93 | 0 | 0 | 0 | |
| 22/01/2025 |
24.12
|
8,300 | 23.93 | 24.12 | 23.93 | 0 | 0 | 0 | |
| 21/01/2025 |
23.93
|
29,500 | 23.93 | 24.02 | 23.93 | 0 | 0 | 0 | |
| 20/01/2025 |
23.93
|
2,800 | 23.93 | 23.98 | 23.93 | 0 | 0 | 0 | |
| 17/01/2025 |
23.98
|
4,000 | 23.71 | 23.98 | 23.71 | 0 | 0 | 0 | |
| 16/01/2025 |
23.75
|
3,100 | 23.93 | 23.93 | 23.66 | 0 | 0 | 0 | |
| 15/01/2025 |
24.02
|
4,500 | 23.57 | 24.02 | 23.48 | 0 | 0 | 0 | |
| 14/01/2025 |
23.93
|
100 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 13/01/2025 |
23.93
|
400 | 23.93 | 23.93 | 23.93 | 0 | 0 | 0 | |
| 10/01/2025 |
24.16
|
200 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 09/01/2025 |
23.93
|
2,200 | 23.89 | 23.93 | 23.84 | 0 | 0 | 0 | |
| 08/01/2025 |
23.84
|
3,300 | 24.07 | 24.07 | 23.75 | 0 | 0 | 0 | |
| 07/01/2025 |
24.12
|
100 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 06/01/2025 |
23.57
|
1,700 | 23.66 | 23.89 | 23.57 | 0 | 0 | 0 | |
| 03/01/2025 |
23.93
|
15,500 | 23.98 | 23.98 | 23.21 | 0 | 0 | 0 | |
| 02/01/2025 |
24.12
|
1,400 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 01/01/2025 |
24.30
|
6,100 | 24.25 | 24.30 | 23.57 | 0 | 0 | 0 | |
| 31/12/2024 |
24.30
|
6,100 | 24.25 | 24.30 | 23.57 | 0 | 0 | 0 | |
| 30/12/2024 |
24.30
|
400 | 24.02 | 24.30 | 24.02 | 0 | 0 | 0 | |
| 27/12/2024 |
24.25
|
5,100 | 23.98 | 24.25 | 23.84 | 0 | 0 | 0 | |
| 26/12/2024 |
24.02
|
1,700 | 24.12 | 24.12 | 23.93 | 0 | 0 | 0 | |
| 25/12/2024 |
24.25
|
0 | 24.25 | 24.25 | 24.25 | 0 | 0 | 0 | |
| 24/12/2024 |
24.25
|
600 | 24.30 | 24.30 | 23.75 | 0 | 0 | 0 | |
| 23/12/2024 |
24.30
|
19,400 | 23.93 | 24.30 | 23.48 | 0 | 0 | 0 | |
| 20/12/2024: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 20/12/2024 |
24.39
|
15,500 | 23.66 | 24.39 | 23.66 | 0 | 0 | 0 | |
| 19/12/2024 |
23.44
|
36,500 | 23.39 | 23.44 | 23.39 | 0 | 0 | 0 | |
| 18/12/2024 |
23.39
|
37,200 | 23.27 | 23.44 | 23.18 | 0 | 0 | 0 | |
| 17/12/2024 |
23.27
|
8,900 | 23.27 | 23.27 | 23.14 | 0 | 0 | 0 | |
| 16/12/2024 |
23.22
|
13,500 | 23.22 | 23.31 | 23.22 | 0 | 0 | 0 | |
| 13/12/2024 |
23.22
|
20,600 | 23.14 | 23.27 | 23.01 | 0 | 0 | 0 | |
| 12/12/2024 |
23.22
|
6,800 | 23.18 | 23.39 | 23.01 | 0 | 0 | 0 | |
| 11/12/2024 |
23.39
|
7,700 | 23.39 | 23.39 | 23.14 | 0 | 0 | 0 | |
| 10/12/2024 |
23.39
|
28,700 | 23.31 | 23.57 | 23.31 | 0 | 0 | 0 | |
| 09/12/2024 |
23.31
|
34,400 | 22.97 | 23.35 | 22.97 | 0 | 0 | 0 | |
| 06/12/2024 |
22.62
|
9,600 | 22.71 | 22.79 | 22.62 | 0 | 0 | 0 | |
| 05/12/2024 |
22.71
|
3,600 | 22.67 | 22.71 | 22.67 | 0 | 0 | 0 | |
| 04/12/2024 |
22.62
|
100 | 22.62 | 22.62 | 22.62 | 0 | 0 | 0 | |
| 03/12/2024 |
22.79
|
1,000 | 22.71 | 22.79 | 22.71 | 0 | 0 | 0 | |
| 02/12/2024 |
22.71
|
300 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
| 29/11/2024 |
22.71
|
2,300 | 22.71 | 22.71 | 22.71 | 0 | 0 | 0 | |
| 28/11/2024 |
22.71
|
2,900 | 22.71 | 22.71 | 22.67 | 0 | 0 | 0 | |
| 27/11/2024 |
23.05
|
24,800 | 22.97 | 23.05 | 22.71 | 0 | 0 | 0 | |
| 26/11/2024 |
22.97
|
6,000 | 22.71 | 22.97 | 22.71 | 0 | 0 | 0 | |
| 25/11/2024 |
22.75
|
10,100 | 22.71 | 22.75 | 22.71 | 0 | 0 | 0 | |
| 22/11/2024 |
23.05
|
4,700 | 22.75 | 23.05 | 22.71 | 0 | 0 | 0 | |
| 21/11/2024 |
23.05
|
4,500 | 22.71 | 23.05 | 22.71 | 0 | 0 | 0 | |
| 20/11/2024 |
23.09
|
5,100 | 22.79 | 23.09 | 22.62 | 0 | 0 | 0 | |
| 19/11/2024 |
22.79
|
43,400 | 23.09 | 23.09 | 22.79 | 0 | 0 | 0 | |
| 18/11/2024 |
23.09
|
1,800 | 22.62 | 23.09 | 22.62 | 0 | 0 | 0 | |
| 15/11/2024 |
22.88
|
25,600 | 23.05 | 23.05 | 22.79 | 0 | 0 | 0 | |
| 14/11/2024 |
23.09
|
2,400 | 23.14 | 23.14 | 23.09 | 0 | 0 | 0 | |
| 13/11/2024 |
23.74
|
6,800 | 23.01 | 23.74 | 22.79 | 0 | 0 | 0 | |
| 12/11/2024 |
23.09
|
3,100 | 23.14 | 23.14 | 23.09 | 0 | 0 | 0 | |
| 11/11/2024 |
23.14
|
3,500 | 23.01 | 23.22 | 23.01 | 0 | 0 | 0 | |
| 08/11/2024 |
23.05
|
6,100 | 23.14 | 23.31 | 23.05 | 0 | 0 | 0 | |
| 07/11/2024 |
23.05
|
5,400 | 23.01 | 23.35 | 22.97 | 0 | 0 | 0 | |
| 06/11/2024 |
23.05
|
3,300 | 23.14 | 23.14 | 23.05 | 0 | 0 | 0 | |
| 05/11/2024 |
23.09
|
2,400 | 23.22 | 23.22 | 23.05 | 0 | 0 | 0 | |
| 04/11/2024 |
23.31
|
2,900 | 23.01 | 23.31 | 23.01 | 0 | 0 | 0 | |
| 01/11/2024 |
23.31
|
1,400 | 23.09 | 23.31 | 23.09 | 0 | 0 | 0 | |
| 31/10/2024 |
23.35
|
5,700 | 23.01 | 23.35 | 23.01 | 0 | 0 | 0 | |
| 30/10/2024 |
23.01
|
5,200 | 23.31 | 23.31 | 22.97 | 0 | 0 | 0 | |
| 29/10/2024 |
23.39
|
5,100 | 22.97 | 23.39 | 22.88 | 0 | 0 | 0 | |
| 28/10/2024 |
22.88
|
9,400 | 23.14 | 23.14 | 22.88 | 0 | 0 | 0 | |
| 25/10/2024 |
23.44
|
6,000 | 23.14 | 23.44 | 23.01 | 0 | 0 | 0 | |
| 24/10/2024 |
23.44
|
43,900 | 23.05 | 23.44 | 22.88 | 0 | 0 | 0 | |
| 23/10/2024 |
23.05
|
2,600 | 23.22 | 23.22 | 23.05 | 0 | 0 | 0 | |
| 22/10/2024 |
23.31
|
3,400 | 23.14 | 23.31 | 22.97 | 0 | 0 | 0 | |
| 21/10/2024 |
23.48
|
500 | 23.31 | 23.48 | 23.31 | 0 | 0 | 0 | |