| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.03 | -0.13% | 321,600 | 0 | 0 |
23.70
25.10
24.10
|
|
2 tháng
(2026-06-01) |
-1.76 | -6.84% | 636,600 | 0 | 0 |
23.70
25.76
24.10
|
|
3 tháng
(2026-05-04) |
-2.63 | -9.86% | 915,900 | -1,000 | 0 |
23.70
26.72
24.10
|
|
6 tháng
(2026-02-02) |
-3.20 | -11.77% | 2,460,300 | -22,000 | -0.6 |
23.70
27.78
24.10
|
|
12 tháng
(2025-08-04) |
-8.39 | -25.91% | 6,805,800 | -195,600 | -5.8 |
23.70
32.87
24.10
|
|
24 tháng
(2024-08-09) |
-4.16 | -14.76% | 16,295,693 | -253,500 | -6.8 |
23.70
43.48
24.10
|
|
36 tháng
(2023-08-15) |
5.43 | 29.21% | 20,798,144 | -445,900 | -18.8 |
15.46
43.48
24.10
|
|
60 tháng
(2021-08-25) |
12.63 | 111.06% | 25,252,701 | -314,600 | -11.1 |
11.22
43.48
24.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
24
|
9,000 | 23.50 | 24.30 | 23.50 | 0 | 0 | 0 | |
| 30/07/2026 |
24.10
|
16,900 | 24 | 24.50 | 23.70 | 0 | 0 | 0 | |
| 29/07/2026 |
24
|
17,500 | 24.10 | 24.10 | 23.50 | 0 | 0 | 0 | |
| 28/07/2026 |
24.20
|
16,200 | 23.90 | 24.20 | 23.90 | 0 | 0 | 0 | |
| 27/07/2026 |
24.20
|
1,900 | 24 | 24.70 | 23.90 | 0 | 0 | 0 | |
| 24/07/2026 |
24.40
|
8,700 | 24.10 | 24.40 | 24.10 | 0 | 0 | 0 | |
| 23/07/2026 |
24.40
|
12,200 | 24.70 | 24.90 | 24.20 | 0 | 0 | 0 | |
| 22/07/2026 |
24.10
|
85,600 | 24.20 | 25 | 24.10 | 0 | 0 | 0 | |
| 21/07/2026 |
24.80
|
5,900 | 24.60 | 25 | 24.40 | 0 | 0 | 0 | |
| 20/07/2026 |
24.60
|
19,600 | 24.50 | 24.90 | 24.30 | 0 | 0 | 0 | |
| 17/07/2026 |
25.10
|
4,600 | 24 | 25.30 | 24 | 0 | 0 | 0 | |
| 16/07/2026 |
25
|
5,900 | 25 | 25.20 | 24.60 | 0 | 0 | 0 | |
| 15/07/2026 |
24.70
|
1,900 | 25.50 | 25.50 | 24 | 0 | 0 | 0 | |
| 14/07/2026 |
24.20
|
3,500 | 24.30 | 24.30 | 24 | 0 | 0 | 0 | |
| 13/07/2026 |
23.70
|
6,300 | 24.80 | 24.80 | 23.70 | 0 | 0 | 0 | |
| 10/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 10/07/2026 |
24.80
|
2,500 | 25 | 25 | 24.60 | 0 | 0 | 0 | |
| 09/07/2026 |
24.80
|
4,800 | 24.61 | 24.90 | 24.51 | 0 | 0 | 0 | |
| 08/07/2026 |
24.61
|
2,700 | 24.70 | 24.70 | 24.42 | 0 | 0 | 0 | |
| 07/07/2026 |
24.70
|
13,100 | 25.18 | 25.18 | 24.42 | 0 | 0 | 0 | |
| 06/07/2026 |
24.51
|
7,800 | 24.61 | 24.61 | 24.32 | 0 | 0 | 0 | |
| 03/07/2026 |
24.61
|
30,700 | 24.80 | 24.80 | 24.32 | 0 | 0 | 0 | |
| 02/07/2026 |
24.70
|
35,400 | 24.22 | 24.70 | 24.22 | 0 | 0 | 0 | |
| 01/07/2026 |
24.32
|
13,500 | 24.03 | 24.32 | 24.03 | 0 | 0 | 0 | |
| 30/06/2026 |
24.03
|
21,300 | 24.13 | 24.22 | 23.74 | 0 | 0 | 0 | |
| 29/06/2026 |
24.13
|
4,500 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 26/06/2026 |
24.13
|
20,900 | 24.32 | 24.42 | 23.93 | 0 | 0 | 0 | |
| 25/06/2026 |
24.42
|
26,100 | 24.70 | 24.70 | 24.03 | 0 | 0 | 0 | |
| 24/06/2026 |
24.51
|
23,600 | 24.70 | 24.90 | 24.32 | 0 | 0 | 0 | |
| 23/06/2026 |
24.70
|
35,500 | 25.18 | 25.18 | 24.70 | 0 | 0 | 0 | |
| 22/06/2026 |
25.18
|
31,000 | 24.99 | 25.28 | 24.80 | 0 | 0 | 0 | |
| 19/06/2026 |
24.99
|
3,800 | 25.38 | 25.38 | 24.80 | 0 | 0 | 0 | |
| 18/06/2026 |
24.99
|
6,000 | 24.90 | 25.28 | 24.90 | 0 | 0 | 0 | |
| 17/06/2026 |
25.09
|
2,900 | 25.28 | 25.47 | 25.09 | 0 | 0 | 0 | |
| 16/06/2026 |
25.28
|
3,600 | 24.99 | 25.28 | 24.90 | 0 | 0 | 0 | |
| 15/06/2026 |
24.99
|
3,500 | 25.09 | 25.09 | 24.99 | 0 | 0 | 0 | |
| 12/06/2026 |
24.99
|
4,100 | 25.38 | 25.38 | 24.99 | 0 | 0 | 0 | |
| 11/06/2026 |
25.09
|
5,600 | 24.99 | 25.09 | 24.90 | 0 | 0 | 0 | |
| 10/06/2026 |
25.28
|
15,300 | 24.99 | 25.28 | 24.99 | 0 | 0 | 0 | |
| 09/06/2026 |
24.99
|
3,900 | 24.99 | 24.99 | 24.70 | 0 | 0 | 0 | |
| 08/06/2026 |
24.99
|
1,600 | 24.99 | 24.99 | 24.70 | 0 | 0 | 0 | |
| 05/06/2026 |
24.99
|
20,200 | 25.38 | 25.47 | 24.99 | 0 | 0 | 0 | |
| 04/06/2026 |
25.47
|
1,900 | 25.47 | 25.57 | 25.47 | 0 | 0 | 0 | |
| 03/06/2026 |
25.57
|
80,000 | 25.76 | 25.86 | 24.70 | 0 | 0 | 0 | |
| 02/06/2026 |
25.76
|
4,600 | 26.24 | 26.24 | 25.57 | 0 | 0 | 0 | |
| 01/06/2026 |
25.76
|
16,400 | 25.67 | 25.76 | 25.57 | 0 | 0 | 0 | |
| 29/05/2026 |
25.67
|
11,300 | 25.76 | 25.76 | 25.57 | 0 | 1,000 | 0 | |
| 28/05/2026 |
25.76
|
6,700 | 26.05 | 26.05 | 25.76 | 0 | 0 | 0 | |
| 27/05/2026 |
26.05
|
20,500 | 25.86 | 26.05 | 25.76 | 0 | 0 | 0 | |
| 26/05/2026 |
25.76
|
28,000 | 25.95 | 26.24 | 25.67 | 0 | 0 | 0 | |
| 25/05/2026 |
26.24
|
2,800 | 26.24 | 26.34 | 25.95 | 0 | 0 | 0 | |
| 22/05/2026 |
26.24
|
7,600 | 25.95 | 26.24 | 25.86 | 0 | 0 | 0 | |
| 21/05/2026 |
25.95
|
2,200 | 26.15 | 26.15 | 25.95 | 0 | 0 | 0 | |
| 20/05/2026 |
26.15
|
21,100 | 26.24 | 26.24 | 25.95 | 0 | 0 | 0 | |
| 19/05/2026 |
26.34
|
74,400 | 26.34 | 26.43 | 26.05 | 0 | 0 | 0 | |
| 18/05/2026 |
26.34
|
10,100 | 26.34 | 26.43 | 26.24 | 0 | 0 | 0 | |
| 15/05/2026 |
26.34
|
8,300 | 26.34 | 26.34 | 26.15 | 0 | 0 | 0 | |
| 14/05/2026 |
26.34
|
4,400 | 26.53 | 26.53 | 26.34 | 0 | 0 | 0 | |
| 13/05/2026 |
26.53
|
5,700 | 26.43 | 26.53 | 26.34 | 0 | 0 | 0 | |
| 12/05/2026 |
26.53
|
900 | 26.63 | 26.63 | 26.53 | 0 | 0 | 0 | |
| 11/05/2026 |
26.72
|
16,800 | 26.15 | 26.72 | 26.15 | 0 | 0 | 0 | |
| 08/05/2026 |
26.24
|
20,100 | 26.43 | 26.43 | 26.24 | 0 | 0 | 0 | |
| 07/05/2026 |
26.43
|
10,100 | 26.34 | 26.82 | 26.34 | 0 | 0 | 0 | |
| 06/05/2026 |
26.53
|
9,700 | 26.82 | 26.82 | 26.34 | 0 | 0 | 0 | |
| 05/05/2026 |
26.53
|
8,600 | 26.63 | 26.72 | 26.43 | 0 | 0 | 0 | |
| 04/05/2026 |
26.63
|
10,000 | 26.43 | 26.72 | 26.34 | 0 | 0 | 0 | |
| 29/04/2026 |
26.63
|
5,900 | 26.63 | 26.63 | 26.53 | 0 | 0 | 0 | |
| 28/04/2026 |
26.63
|
27,500 | 26.63 | 26.72 | 26.43 | 0 | 0 | 0 | |
| 24/04/2026 |
26.63
|
11,300 | 26.53 | 26.91 | 26.53 | 0 | 0 | 0 | |
| 23/04/2026 |
26.53
|
68,900 | 27.01 | 27.01 | 26.24 | 0 | 0 | 0 | |
| 22/04/2026 |
27.01
|
9,900 | 27.11 | 27.11 | 26.91 | 0 | 0 | 0 | |
| 21/04/2026 |
27.11
|
57,900 | 26.91 | 27.40 | 26.63 | 0 | 0 | 0 | |
| 20/04/2026 |
26.63
|
4,600 | 26.34 | 26.63 | 25.95 | 0 | 0 | 0 | |
| 17/04/2026 |
26.34
|
16,400 | 26.24 | 26.34 | 26.05 | 0 | 0 | 0 | |
| 16/04/2026 |
26.24
|
17,800 | 26.43 | 26.43 | 26.24 | 0 | 0 | 0 | |
| 15/04/2026 |
26.53
|
22,900 | 26.53 | 27.20 | 26.43 | 0 | 0 | 0 | |
| 14/04/2026 |
26.53
|
9,600 | 26.53 | 26.53 | 26.43 | 0 | 0 | 0 | |
| 13/04/2026 |
26.53
|
17,900 | 26.43 | 26.53 | 26.15 | 0 | 0 | 0 | |
| 10/04/2026 |
26.63
|
10,500 | 26.72 | 26.72 | 26.15 | 0 | 0 | 0 | |
| 09/04/2026 |
26.34
|
7,300 | 26.43 | 26.43 | 26.15 | 0 | 0 | 0 | |
| 08/04/2026 |
26.34
|
13,100 | 26.53 | 26.63 | 26.34 | 0 | 0 | 0 | |
| 07/04/2026 |
26.43
|
1,000 | 26.15 | 26.43 | 26.05 | 0 | 0 | 0 | |
| 06/04/2026 |
26.05
|
3,800 | 26.34 | 26.34 | 26.05 | 0 | 0 | 0 | |
| 03/04/2026 |
26.63
|
12,300 | 26.34 | 26.63 | 26.24 | 0 | 3,000 | -0.1 | |
| 02/04/2026 |
26.82
|
5,800 | 26.34 | 26.82 | 26.24 | 0 | 1,000 | -0.0 | |
| 01/04/2026 |
26.43
|
23,000 | 26.34 | 26.72 | 26.34 | 0 | 2,000 | -0.1 | |
| 31/03/2026 |
26.34
|
7,000 | 26.05 | 26.82 | 26.05 | 0 | 0 | 0 | |
| 30/03/2026 |
26.72
|
4,200 | 25.95 | 26.72 | 25.95 | 0 | 0 | 0 | |
| 27/03/2026 |
26.82
|
11,800 | 26.43 | 26.82 | 26.43 | 0 | 0 | 0 | |
| 26/03/2026 |
26.63
|
34,500 | 26.34 | 26.63 | 26.15 | 0 | 0 | 0 | |
| 25/03/2026 |
26.63
|
3,300 | 26.53 | 26.82 | 26.53 | 0 | 0 | 0 | |
| 24/03/2026 |
26.53
|
12,800 | 26.82 | 26.82 | 26.05 | 0 | 0 | 0 | |
| 23/03/2026 |
26.34
|
41,200 | 26.15 | 26.34 | 25.76 | 0 | 0 | 0 | |
| 20/03/2026 |
26.91
|
22,300 | 26.43 | 26.91 | 26.24 | 0 | 0 | 0 | |
| 19/03/2026 |
26.91
|
12,400 | 26.72 | 26.91 | 26.43 | 0 | 0 | 0 | |
| 18/03/2026 |
26.91
|
34,000 | 26.05 | 27.11 | 23.93 | 0 | 0 | 0 | |
| 17/03/2026 |
26.53
|
17,500 | 26.91 | 26.91 | 26.53 | 0 | 0 | 0 | |
| 16/03/2026 |
26.91
|
23,000 | 26.82 | 26.91 | 26.43 | 0 | 0 | 0 | |
| 13/03/2026 |
26.91
|
26,100 | 26.15 | 27.11 | 26.15 | 0 | 0 | 0 | |
| 12/03/2026 |
26.53
|
27,000 | 26.34 | 27.11 | 26.24 | 0 | 0 | 0 | |
| 11/03/2026 |
26.34
|
22,000 | 25.95 | 26.43 | 25.57 | 0 | 0 | 0 | |
| 10/03/2026 |
25.76
|
33,800 | 26.34 | 26.53 | 24.70 | 0 | 0 | 0 | |