| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.30 | -4.36% | 26,800 | 0 | 0 |
28.30
29.80
28.50
|
|
2 tháng
(2026-05-29) |
0.12 | 0.41% | 156,200 | 0 | 0 |
27
31
28.50
|
|
3 tháng
(2026-04-29) |
1.36 | 5.01% | 189,400 | 0 | 0 |
27
31
28.50
|
|
6 tháng
(2026-01-29) |
3.22 | 12.74% | 241,000 | 0 | 0 |
24.39
31
28.50
|
|
12 tháng
(2025-08-04) |
4.46 | 18.57% | 325,400 | 0 | 0 |
23.06
31
28.50
|
|
24 tháng
(2024-08-07) |
13.57 | 90.88% | 869,717 | 0 | 0 |
14.93
31
28.50
|
|
36 tháng
(2023-08-14) |
15.56 | 120.33% | 1,010,692 | 0 | 0 |
12.05
31
28.50
|
|
60 tháng
(2021-08-23) |
15.28 | 115.58% | 1,180,703 | 0 | 0 |
9.34
31
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
28.40
|
0 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
| 28/07/2026 |
28.50
|
600 | 28.50 | 28.50 | 28.40 | 0 | 0 | 0 | |
| 27/07/2026 |
28.50
|
500 | 26.50 | 28.60 | 26.50 | 0 | 0 | 0 | |
| 24/07/2026 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 23/07/2026 |
28.70
|
1,300 | 28.10 | 28.70 | 28.10 | 0 | 0 | 0 | |
| 22/07/2026 |
28.90
|
1,300 | 28.60 | 28.90 | 28.60 | 0 | 0 | 0 | |
| 21/07/2026 |
28.90
|
1,700 | 29.20 | 29.20 | 28.20 | 0 | 0 | 0 | |
| 20/07/2026 |
28.80
|
1,200 | 29 | 29 | 28.50 | 0 | 0 | 0 | |
| 17/07/2026 |
28.90
|
0 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 16/07/2026 |
29
|
2,300 | 28.80 | 29.10 | 28.60 | 0 | 0 | 0 | |
| 15/07/2026 |
29.10
|
500 | 28.70 | 29.10 | 28.70 | 0 | 0 | 0 | |
| 14/07/2026 |
29
|
2,100 | 29.10 | 29.20 | 29 | 0 | 0 | 0 | |
| 13/07/2026 |
29.20
|
600 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 10/07/2026 |
28.80
|
2,200 | 29 | 29.40 | 28.80 | 0 | 0 | 0 | |
| 09/07/2026 |
28.70
|
100 | 28.70 | 28.70 | 28.70 | 0 | 0 | 0 | |
| 08/07/2026 |
29
|
2,500 | 29 | 29 | 28.90 | 0 | 0 | 0 | |
| 07/07/2026 |
28.90
|
200 | 29 | 29 | 28.90 | 0 | 0 | 0 | |
| 06/07/2026 |
28.90
|
1,100 | 28.80 | 28.90 | 28.80 | 0 | 0 | 0 | |
| 03/07/2026 |
28.80
|
800 | 28.80 | 29 | 28.80 | 0 | 0 | 0 | |
| 02/07/2026 |
28.80
|
1,500 | 28.90 | 29 | 28.80 | 0 | 0 | 0 | |
| 01/07/2026 |
29
|
3,800 | 28.80 | 29.50 | 28.80 | 0 | 0 | 0 | |
| 30/06/2026 |
29
|
900 | 28.50 | 29 | 28.50 | 0 | 0 | 0 | |
| 29/06/2026 |
29.80
|
2,200 | 28 | 29.80 | 27.80 | 0 | 0 | 0 | |
| 26/06/2026 |
31
|
800 | 27.10 | 31 | 27.10 | 0 | 0 | 0 | |
| 25/06/2026 |
27
|
1,300 | 27.70 | 27.70 | 27 | 0 | 0 | 0 | |
| 24/06/2026 |
28.80
|
10,600 | 29.20 | 29.20 | 27.50 | 0 | 0 | 0 | |
| 23/06/2026 |
28.40
|
300 | 29.10 | 29.10 | 28.40 | 0 | 0 | 0 | |
| 22/06/2026 |
29.10
|
4,200 | 29 | 29.10 | 28.60 | 0 | 0 | 0 | |
| 19/06/2026 |
29.40
|
2,400 | 29.90 | 29.90 | 29 | 0 | 0 | 0 | |
| 18/06/2026 |
30
|
2,200 | 31 | 31 | 29.90 | 0 | 0 | 0 | |
| 17/06/2026: Cổ tức tiền mặt tỉ lệ: 39% | |||||||||
| 17/06/2026 |
29.90
|
11,600 | 30.40 | 30.40 | 29.10 | 0 | 0 | 0 | |
| 16/06/2026 |
30.60
|
22,100 | 30.16 | 30.87 | 29.98 | 0 | 0 | 0 | |
| 15/06/2026 |
30.16
|
17,600 | 30.16 | 30.25 | 29.98 | 0 | 0 | 0 | |
| 12/06/2026 |
30.16
|
11,200 | 30.16 | 30.16 | 30.07 | 0 | 0 | 0 | |
| 11/06/2026 |
29.80
|
11,400 | 30.33 | 30.33 | 29.80 | 0 | 0 | 0 | |
| 10/06/2026 |
30.25
|
4,200 | 30.16 | 30.33 | 30.16 | 0 | 0 | 0 | |
| 09/06/2026 |
29.98
|
1,100 | 29.89 | 30.25 | 29.80 | 0 | 0 | 0 | |
| 08/06/2026 |
30.16
|
3,900 | 30.16 | 30.51 | 29.71 | 0 | 0 | 0 | |
| 05/06/2026 |
30.33
|
7,600 | 30.42 | 30.51 | 30.16 | 0 | 0 | 0 | |
| 04/06/2026 |
30.16
|
14,100 | 28.83 | 31.04 | 28.83 | 0 | 0 | 0 | |
| 03/06/2026 |
28.38
|
300 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 02/06/2026 |
28.38
|
1,300 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 01/06/2026 |
28.38
|
900 | 27.50 | 28.38 | 27.50 | 0 | 0 | 0 | |
| 29/05/2026 |
28.38
|
300 | 28.29 | 28.38 | 28.29 | 0 | 0 | 0 | |
| 28/05/2026 |
28.21
|
1,400 | 28.21 | 28.21 | 28.12 | 0 | 0 | 0 | |
| 27/05/2026 |
28.38
|
200 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 26/05/2026 |
27.94
|
3,200 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
| 25/05/2026 |
27.94
|
2,700 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
| 22/05/2026 |
27.94
|
1,000 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
| 21/05/2026 |
27.94
|
200 | 27.94 | 27.94 | 27.94 | 0 | 0 | 0 | |
| 20/05/2026 |
27.85
|
700 | 27.50 | 27.85 | 27.50 | 0 | 0 | 0 | |
| 19/05/2026 |
27.50
|
5,100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 18/05/2026 |
28.38
|
500 | 28.47 | 28.47 | 28.03 | 0 | 0 | 0 | |
| 15/05/2026 |
28.47
|
500 | 27.94 | 28.47 | 27.94 | 0 | 0 | 0 | |
| 14/05/2026 |
28.47
|
100 | 28.47 | 28.47 | 28.47 | 0 | 0 | 0 | |
| 13/05/2026 |
28.74
|
2,300 | 28.65 | 28.74 | 28.38 | 0 | 0 | 0 | |
| 12/05/2026 |
28.38
|
1,000 | 27.94 | 28.38 | 27.94 | 0 | 0 | 0 | |
| 11/05/2026 |
27.50
|
2,700 | 28.38 | 28.38 | 27.50 | 0 | 0 | 0 | |
| 08/05/2026 |
28.38
|
2,000 | 28.38 | 28.38 | 28.38 | 0 | 0 | 0 | |
| 07/05/2026 |
29.09
|
2,400 | 27.94 | 29.09 | 27.94 | 0 | 0 | 0 | |
| 06/05/2026 |
27.50
|
6,100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 05/05/2026 |
27.50
|
1,000 | 27.14 | 27.50 | 27.05 | 0 | 0 | 0 | |
| 04/05/2026 |
27.14
|
0 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 29/04/2026 |
27.14
|
100 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 28/04/2026 |
27.14
|
1,100 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 24/04/2026 |
26.61
|
4,700 | 26.70 | 26.70 | 26.61 | 0 | 0 | 0 | |
| 23/04/2026 |
26.79
|
400 | 26.87 | 26.87 | 26.79 | 0 | 0 | 0 | |
| 22/04/2026 |
26.79
|
1,100 | 26.79 | 26.79 | 26.79 | 0 | 0 | 0 | |
| 21/04/2026 |
26.70
|
3,000 | 26.79 | 26.79 | 26.70 | 0 | 0 | 0 | |
| 20/04/2026 |
26.61
|
500 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
| 17/04/2026 |
26.61
|
0 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
| 16/04/2026 |
26.61
|
100 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
| 15/04/2026 |
26.61
|
1,000 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
| 14/04/2026 |
26.61
|
900 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
| 13/04/2026 |
26.79
|
700 | 26.61 | 26.79 | 26.61 | 0 | 0 | 0 | |
| 10/04/2026 |
27.23
|
100 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 09/04/2026 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
| 08/04/2026 |
25.72
|
0 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
| 07/04/2026 |
25.72
|
900 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
| 06/04/2026 |
25.72
|
700 | 25.54 | 25.72 | 25.54 | 0 | 0 | 0 | |
| 03/04/2026 |
25.54
|
500 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
| 02/04/2026 |
25.54
|
100 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
| 01/04/2026 |
28.38
|
2,000 | 27.50 | 28.38 | 27.50 | 0 | 0 | 0 | |
| 31/03/2026 |
26.17
|
11,000 | 27.14 | 27.14 | 25.90 | 0 | 0 | 0 | |
| 30/03/2026 |
29.09
|
500 | 28.91 | 29.09 | 28.91 | 0 | 0 | 0 | |
| 27/03/2026 |
29.27
|
1,100 | 27.50 | 29.27 | 27.50 | 0 | 0 | 0 | |
| 26/03/2026 |
28.38
|
1,300 | 26.61 | 28.38 | 26.61 | 0 | 0 | 0 | |
| 25/03/2026 |
28.21
|
7,200 | 26.17 | 29.09 | 26.17 | 0 | 0 | 0 | |
| 24/03/2026 |
25.37
|
3,600 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
| 23/03/2026 |
24.92
|
4,600 | 24.83 | 25.10 | 24.83 | 0 | 0 | 0 | |
| 20/03/2026 |
24.39
|
400 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
| 19/03/2026 |
24.39
|
1,100 | 23.24 | 24.39 | 23.24 | 0 | 0 | 0 | |
| 18/03/2026 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 17/03/2026 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 16/03/2026 |
24.83
|
1,600 | 25.37 | 25.37 | 24.83 | 0 | 0 | 0 | |
| 13/03/2026 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
| 12/03/2026 |
25.54
|
0 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
| 11/03/2026 |
25.54
|
100 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 | |
| 10/03/2026 |
25.72
|
100 | 25.72 | 25.72 | 25.72 | 0 | 0 | 0 | |
| 09/03/2026 |
25.81
|
500 | 23.50 | 25.81 | 23.50 | 0 | 0 | 0 | |
| 06/03/2026 |
26.08
|
100 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |