| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1.20 | -4.12% | 250,700 | 4,500 | 0 |
25.75
29.15
25.75
|
|
2 tháng
(2026-08-05) |
-1.55 | -5.25% | 654,700 | 4,500 | 0 |
25.75
29.75
25.75
|
|
3 tháng
(2026-07-06) |
-5.15 | -15.56% | 1,225,500 | 4,500 | 0 |
25.75
33.25
25.75
|
|
6 tháng
(2026-04-07) |
-9.22 | -24.81% | 2,529,900 | 4,500 | 0 |
25.75
39.16
25.75
|
|
12 tháng
(2025-10-09) |
-16.47 | -37.08% | 7,142,500 | 4,500 | 0 |
25.75
45.33
25.75
|
|
24 tháng
(2024-10-14) |
-0.76 | -2.66% | 20,549,500 | 4,500 | 0 |
25.75
48.39
25.75
|
|
36 tháng
(2023-10-20) |
6.02 | 27.44% | 27,279,600 | 4,500 | 0 |
20.65
48.39
25.75
|
|
60 tháng
(2021-11-01) |
-4.65 | -14.26% | 44,829,300 | 4,500 | 0 |
14.36
48.39
25.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2024 |
25.58
|
17,500 | 25.24 | 25.58 | 25.24 | 0 | 0 | 0 | |
| 05/06/2024 |
25.24
|
20,700 | 25.30 | 25.35 | 25.07 | 0 | 0 | 0 | |
| 04/06/2024 |
25.24
|
24,500 | 25.13 | 25.24 | 25.01 | 0 | 0 | 0 | |
| 03/06/2024 |
25.10
|
18,200 | 25.01 | 25.13 | 24.84 | 0 | 0 | 0 | |
| 31/05/2024 |
25.01
|
9,500 | 24.73 | 25.01 | 24.55 | 0 | 0 | 0 | |
| 30/05/2024 |
24.70
|
3,200 | 24.53 | 25.01 | 24.44 | 0 | 0 | 0 | |
| 29/05/2024 |
24.55
|
7,900 | 24.58 | 24.75 | 24.38 | 0 | 0 | 0 | |
| 28/05/2024 |
24.55
|
21,000 | 24.44 | 24.55 | 24.10 | 0 | 0 | 0 | |
| 27/05/2024 |
24.44
|
12,400 | 24.98 | 24.98 | 24.33 | 0 | 0 | 0 | |
| 24/05/2024 |
24.70
|
16,800 | 24.78 | 25.04 | 24.38 | 0 | 0 | 0 | |
| 23/05/2024 |
24.95
|
15,200 | 24.93 | 24.98 | 24.81 | 0 | 0 | 0 | |
| 22/05/2024 |
25.01
|
4,300 | 25.04 | 25.07 | 24.93 | 0 | 0 | 0 | |
| 21/05/2024 |
25.07
|
4,800 | 25.10 | 25.10 | 24.90 | 0 | 0 | 0 | |
| 20/05/2024 |
25.01
|
9,200 | 24.90 | 25.04 | 24.87 | 0 | 0 | 0 | |
| 16/05/2024 |
24.75
|
19,400 | 24.73 | 24.78 | 24.44 | 0 | 0 | 0 | |
| 15/05/2024 |
24.73
|
8,200 | 24.50 | 24.73 | 24.50 | 0 | 0 | 0 | |
| 14/05/2024 |
24.61
|
11,500 | 24.55 | 24.61 | 24.44 | 0 | 0 | 0 | |
| 13/05/2024 |
24.55
|
5,100 | 24.44 | 24.73 | 24.44 | 0 | 0 | 0 | |
| 10/05/2024 |
24.55
|
12,700 | 24.27 | 24.61 | 24.24 | 0 | 0 | 0 | |
| 09/05/2024 |
24.30
|
8,600 | 24.73 | 24.73 | 24.16 | 0 | 0 | 0 | |
| 08/05/2024 |
24.53
|
10,000 | 25.04 | 25.04 | 24.36 | 0 | 0 | 0 | |
| 07/05/2024 |
24.53
|
21,700 | 24.44 | 24.70 | 24.27 | 0 | 0 | 0 | |
| 06/05/2024 |
24.27
|
18,400 | 24.10 | 24.27 | 23.98 | 0 | 0 | 0 | |
| 03/05/2024 |
23.98
|
29,400 | 24.04 | 24.07 | 23.87 | 0 | 0 | 0 | |
| 02/05/2024 |
24.04
|
44,800 | 23.76 | 24.44 | 23.76 | 0 | 0 | 0 | |
| 26/04/2024 |
24.16
|
28,400 | 24.27 | 24.36 | 23.98 | 0 | 0 | 0 | |
| 25/04/2024 |
24.27
|
69,800 | 23.70 | 24.55 | 23.64 | 0 | 0 | 0 | |
| 24/04/2024 |
23.64
|
13,900 | 23.64 | 23.64 | 23.53 | 0 | 0 | 0 | |
| 23/04/2024 |
23.47
|
42,900 | 23.73 | 23.73 | 23.44 | 0 | 0 | 0 | |
| 22/04/2024 |
23.61
|
79,200 | 23.47 | 23.61 | 23.41 | 0 | 0 | 0 | |
| 19/04/2024 |
23.58
|
117,400 | 23.50 | 23.61 | 23.41 | 0 | 0 | 0 | |
| 17/04/2024 |
23.61
|
18,700 | 23.44 | 23.76 | 23.44 | 0 | 0 | 0 | |
| 16/04/2024 |
23.58
|
81,800 | 23.38 | 23.70 | 23.13 | 0 | 0 | 0 | |
| 15/04/2024 |
22.87
|
62,800 | 23.96 | 23.96 | 22.84 | 0 | 0 | 0 | |
| 12/04/2024 |
23.93
|
3,200 | 23.58 | 23.98 | 23.58 | 0 | 0 | 0 | |
| 11/04/2024 |
23.90
|
21,200 | 23.41 | 23.90 | 23.41 | 0 | 0 | 0 | |
| 10/04/2024 |
23.87
|
21,700 | 23.93 | 23.93 | 23.78 | 0 | 0 | 0 | |
| 09/04/2024 |
23.87
|
12,400 | 24.04 | 24.04 | 23.76 | 0 | 0 | 0 | |
| 08/04/2024 |
23.90
|
18,000 | 23.93 | 23.93 | 23.76 | 0 | 0 | 0 | |
| 05/04/2024 |
24.04
|
12,200 | 24.10 | 24.10 | 23.81 | 0 | 0 | 0 | |
| 04/04/2024 |
24.27
|
22,800 | 24.47 | 24.47 | 24.01 | 0 | 0 | 0 | |
| 03/04/2024 |
24.10
|
52,100 | 23.78 | 24.18 | 23.61 | 0 | 0 | 0 | |
| 02/04/2024 |
23.70
|
31,700 | 23.70 | 23.70 | 23.53 | 0 | 0 | 0 | |
| 01/04/2024 |
23.61
|
24,200 | 23.58 | 23.64 | 23.50 | 0 | 0 | 0 | |
| 29/03/2024 |
23.61
|
13,200 | 23.47 | 23.61 | 23.47 | 0 | 0 | 0 | |
| 28/03/2024 |
23.61
|
27,300 | 23.81 | 23.81 | 23.53 | 0 | 0 | 0 | |
| 27/03/2024 |
23.58
|
95,500 | 23.41 | 23.58 | 23.33 | 0 | 0 | 0 | |
| 26/03/2024 |
23.33
|
33,100 | 23.18 | 23.33 | 23.18 | 0 | 0 | 0 | |
| 25/03/2024 |
23.30
|
21,300 | 23.30 | 23.41 | 23.16 | 0 | 0 | 0 | |
| 22/03/2024 |
23.36
|
70,900 | 23.36 | 23.47 | 23.16 | 0 | 0 | 0 | |
| 21/03/2024 |
23.38
|
15,800 | 23.44 | 23.53 | 23.30 | 0 | 0 | 0 | |
| 20/03/2024 |
23.41
|
17,300 | 23.27 | 23.41 | 23.13 | 0 | 0 | 0 | |
| 19/03/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/03/2024 |
23.41
|
17,000 | 22.90 | 23.47 | 22.90 | 0 | 0 | 0 | |
| 18/03/2024 |
23.53
|
82,500 | 23.72 | 23.78 | 23.25 | 0 | 0 | 0 | |
| 15/03/2024 |
23.75
|
53,800 | 23.78 | 23.81 | 23.69 | 0 | 0 | 0 | |
| 14/03/2024 |
23.78
|
26,300 | 23.75 | 23.83 | 23.64 | 0 | 0 | 0 | |
| 13/03/2024 |
23.69
|
100,300 | 23.81 | 23.81 | 23.55 | 0 | 0 | 0 | |
| 12/03/2024 |
23.58
|
72,700 | 23.81 | 23.81 | 23.42 | 0 | 0 | 0 | |
| 11/03/2024 |
23.53
|
77,300 | 23.33 | 23.69 | 23.30 | 0 | 0 | 0 | |
| 08/03/2024 |
23.33
|
29,600 | 23.42 | 23.42 | 23.25 | 0 | 0 | 0 | |
| 07/03/2024 |
23.36
|
49,700 | 23.42 | 23.44 | 23.28 | 0 | 0 | 0 | |
| 06/03/2024 |
23.36
|
12,000 | 23.36 | 23.42 | 23.30 | 0 | 0 | 0 | |
| 05/03/2024 |
23.44
|
50,600 | 23.42 | 23.86 | 23.42 | 0 | 0 | 0 | |
| 04/03/2024 |
23.53
|
113,000 | 23.05 | 23.58 | 23.05 | 0 | 0 | 0 | |
| 01/03/2024 |
23.30
|
28,200 | 23.19 | 23.36 | 23.11 | 0 | 0 | 0 | |
| 29/02/2024 |
23.42
|
26,900 | 23.42 | 23.42 | 23.19 | 0 | 0 | 0 | |
| 28/02/2024 |
23.36
|
30,300 | 23.42 | 23.61 | 23.33 | 0 | 0 | 0 | |
| 27/02/2024 |
23.33
|
66,500 | 22.91 | 23.33 | 22.86 | 0 | 0 | 0 | |
| 26/02/2024 |
22.86
|
36,400 | 23.03 | 23.03 | 22.80 | 0 | 0 | 0 | |
| 23/02/2024 |
22.97
|
42,000 | 22.64 | 23.14 | 22.64 | 0 | 0 | 0 | |
| 22/02/2024 |
22.64
|
16,900 | 22.61 | 22.64 | 22.47 | 0 | 0 | 0 | |
| 21/02/2024 |
22.58
|
44,900 | 22.22 | 22.64 | 22.22 | 0 | 0 | 0 | |
| 20/02/2024 |
22.19
|
23,100 | 22.30 | 22.41 | 22.16 | 0 | 0 | 0 | |
| 19/02/2024 |
22.24
|
42,800 | 22.38 | 22.38 | 22.24 | 0 | 0 | 0 | |
| 16/02/2024 |
22.36
|
24,600 | 22.30 | 22.47 | 22.30 | 0 | 0 | 0 | |
| 15/02/2024 |
22.27
|
46,400 | 22.22 | 22.41 | 22.22 | 0 | 0 | 0 | |
| 07/02/2024 |
22.22
|
30,800 | 22.08 | 22.22 | 22.05 | 0 | 0 | 0 | |
| 06/02/2024 |
22.02
|
48,900 | 21.97 | 22.11 | 21.97 | 0 | 0 | 0 | |
| 05/02/2024 |
21.97
|
16,400 | 22.02 | 22.02 | 21.91 | 0 | 0 | 0 | |
| 02/02/2024 |
21.99
|
16,500 | 21.99 | 22.08 | 21.91 | 0 | 0 | 0 | |
| 01/02/2024 |
21.99
|
22,400 | 21.91 | 21.99 | 21.85 | 0 | 0 | 0 | |
| 31/01/2024 |
21.91
|
62,400 | 21.85 | 21.99 | 21.85 | 0 | 0 | 0 | |
| 30/01/2024 |
21.83
|
28,600 | 21.74 | 21.85 | 21.74 | 0 | 0 | 0 | |
| 29/01/2024 |
21.74
|
32,000 | 21.74 | 21.88 | 21.60 | 0 | 0 | 0 | |
| 26/01/2024 |
21.74
|
109,200 | 22.02 | 22.02 | 21.69 | 0 | 0 | 0 | |
| 25/01/2024 |
22.19
|
12,200 | 22.27 | 22.30 | 22.13 | 0 | 0 | 0 | |
| 24/01/2024 |
22.27
|
50,400 | 22.24 | 22.30 | 22.13 | 0 | 0 | 0 | |
| 23/01/2024 |
22.24
|
41,300 | 22.13 | 22.24 | 22.02 | 0 | 0 | 0 | |
| 22/01/2024 |
22.19
|
38,200 | 22.24 | 22.30 | 22.08 | 0 | 0 | 0 | |
| 19/01/2024 |
22.13
|
53,800 | 22.19 | 22.41 | 22.08 | 0 | 0 | 0 | |
| 18/01/2024 |
22.13
|
5,100 | 22.24 | 22.30 | 21.91 | 0 | 0 | 0 | |
| 17/01/2024 |
21.97
|
22,400 | 22.08 | 22.08 | 21.80 | 0 | 0 | 0 | |
| 16/01/2024 |
21.97
|
13,900 | 21.97 | 22.05 | 21.77 | 0 | 0 | 0 | |
| 15/01/2024 |
21.94
|
22,500 | 21.85 | 21.97 | 21.85 | 0 | 0 | 0 | |
| 12/01/2024 |
21.85
|
27,000 | 22.19 | 22.22 | 21.85 | 0 | 0 | 0 | |
| 11/01/2024 |
22.19
|
18,000 | 22.05 | 22.22 | 22.02 | 0 | 0 | 0 | |
| 10/01/2024 |
22.19
|
29,100 | 22.36 | 22.41 | 22.13 | 0 | 0 | 0 | |
| 09/01/2024 |
22.36
|
34,000 | 22.41 | 22.41 | 22.08 | 0 | 0 | 0 | |
| 08/01/2024 |
22.30
|
21,600 | 22.05 | 22.36 | 22.05 | 0 | 0 | 0 | |
| 05/01/2024 |
22.05
|
14,500 | 22.02 | 22.08 | 21.97 | 0 | 0 | 0 | |