| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0 | 0% | 71,600 | 8,500 | 0.2 |
27.50
29.50
28
|
|
2 tháng
(2026-01-12) |
3 | 12% | 292,200 | -25,300 | -0.7 |
25
29.50
28
|
|
3 tháng
(2025-12-15) |
2.60 | 10.24% | 311,500 | -26,900 | -0.7 |
23.80
29.50
28
|
|
6 tháng
(2025-09-15) |
2.74 | 10.87% | 452,000 | -49,600 | -1.3 |
23.80
29.50
28
|
|
12 tháng
(2025-03-18) |
1.52 | 5.75% | 973,600 | -283,050 | -7.4 |
21.47
29.50
28
|
|
24 tháng
(2024-03-25) |
-1.52 | -5.16% | 2,251,200 | -242,850 | -5.4 |
21.47
30.38
28
|
|
36 tháng
(2023-03-29) |
1.64 | 6.21% | 4,487,600 | 137,791 | 8.2 |
21.47
30.75
28
|
|
60 tháng
(2021-04-08) |
10.96 | 64.33% | 10,668,000 | 4,236 | -9.6 |
15.15
37.80
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
28
|
6,500 | 26.30 | 28 | 26.30 | 1,000 | 0 | 0.0 | |
| 12/03/2026 |
28
|
1,200 | 27.50 | 28 | 27.50 | 800 | 0 | 0.0 | |
| 11/03/2026 |
27.50
|
1,500 | 27.70 | 27.70 | 27.50 | 0 | 0 | 0 | |
| 10/03/2026 |
27.70
|
1,900 | 29.90 | 29.90 | 27.50 | 3,500 | 0 | 0.1 | |
| 09/03/2026 |
28
|
14,800 | 28 | 28 | 27.50 | 3,500 | 0 | 0.1 | |
| 06/03/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 05/03/2026 |
29
|
7,200 | 29.95 | 29.95 | 29 | 0 | 0 | 0 | |
| 04/03/2026 |
28
|
1,500 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 03/03/2026 |
29
|
6,200 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 02/03/2026 |
29.50
|
5,500 | 29 | 29.50 | 29 | 200 | 0 | 0.0 | |
| 27/02/2026 |
28.50
|
3,800 | 28.50 | 28.60 | 28.50 | 0 | 0 | 0 | |
| 26/02/2026 |
29
|
1,400 | 28.50 | 29 | 28.50 | 0 | 0 | 0 | |
| 25/02/2026 |
28.40
|
1,100 | 28.50 | 28.50 | 28.40 | 500 | 0 | 0.0 | |
| 24/02/2026 |
28.50
|
2,400 | 28.10 | 28.50 | 28.10 | 0 | 0 | 0 | |
| 23/02/2026 |
28.10
|
4,300 | 28.70 | 28.70 | 28.10 | 0 | 0 | 0 | |
| 13/02/2026 |
28.05
|
6,800 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
| 12/02/2026 |
28
|
2,400 | 28 | 28.30 | 28 | 0 | 0 | 0 | |
| 11/02/2026 |
28
|
9,600 | 27.80 | 28 | 27.80 | 0 | 0 | 0 | |
| 10/02/2026 |
27.50
|
9,500 | 27.70 | 27.70 | 27.50 | 700 | 300 | 0.0 | |
| 09/02/2026 |
27.50
|
21,500 | 27.50 | 27.50 | 27.05 | 7,800 | 10,000 | -0.1 | |
| 06/02/2026 |
27.55
|
22,800 | 27.50 | 27.55 | 27.40 | 7,800 | 10,000 | -0.1 | |
| 05/02/2026 |
27.50
|
7,900 | 27.50 | 27.50 | 27.50 | 7,800 | 0 | 0.2 | |
| 04/02/2026 |
27.50
|
18,900 | 25.90 | 27.50 | 25.90 | 1,000 | 5,000 | -0.1 | |
| 03/02/2026 |
26.70
|
1,900 | 25.20 | 26.70 | 25.20 | 200 | 0 | 0.0 | |
| 02/02/2026 |
26.70
|
2,500 | 26.60 | 26.70 | 26.60 | 0 | 0 | 0 | |
| 30/01/2026 |
27
|
13,800 | 26.95 | 27.40 | 26.95 | 0 | 0 | 0 | |
| 29/01/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 28/01/2026 |
27
|
14,200 | 26.85 | 27 | 26.85 | 0 | 10,000 | -0.3 | |
| 27/01/2026 |
27
|
300 | 26.45 | 27.05 | 26.45 | 100 | 200 | -0.0 | |
| 26/01/2026 |
26.50
|
5,100 | 26.85 | 26.85 | 26.50 | 0 | 100 | -0.0 | |
| 23/01/2026 |
26.90
|
2,700 | 26.50 | 27 | 26.50 | 800 | 800 | 0 | |
| 22/01/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 21/01/2026 |
27
|
20,400 | 27 | 27 | 27 | 0 | 15,100 | -0.4 | |
| 20/01/2026 |
27
|
26,200 | 26.50 | 27.10 | 26.50 | 0 | 10,000 | -0.3 | |
| 19/01/2026 |
26.50
|
1,800 | 26 | 26.70 | 26 | 200 | 0 | 0.0 | |
| 16/01/2026 |
27.50
|
23,300 | 26.50 | 27.50 | 26 | 1,500 | 0 | 0.0 | |
| 15/01/2026 |
26
|
10,300 | 25.50 | 26 | 25.50 | 0 | 0 | 0 | |
| 14/01/2026 |
26
|
16,400 | 25.40 | 26.35 | 25.40 | 0 | 200 | -0.0 | |
| 13/01/2026 |
25.35
|
100 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 12/01/2026 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/01/2026 |
25
|
2,600 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 08/01/2026 |
24.50
|
1,100 | 24.40 | 25 | 24.40 | 0 | 0 | 0 | |
| 07/01/2026 |
23.80
|
900 | 25 | 25 | 23.80 | 0 | 0 | 0 | |
| 06/01/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 100 | -0.0 | |
| 05/01/2026 |
25
|
1,300 | 23.80 | 25 | 23.80 | 0 | 0 | 0 | |
| 31/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 30/12/2025 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 29/12/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 26/12/2025 |
24.90
|
200 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 25/12/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 24/12/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 23/12/2025 |
25.55
|
4,100 | 25 | 25.55 | 25 | 200 | 4,000 | -0.1 | |
| 22/12/2025 |
25.60
|
900 | 25.50 | 25.60 | 25.50 | 300 | 0 | 0.0 | |
| 19/12/2025 |
25.75
|
100 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 18/12/2025 |
25.35
|
100 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 17/12/2025 |
25.50
|
800 | 25.80 | 25.80 | 25.50 | 0 | 0 | 0 | |
| 16/12/2025 |
24.35
|
3,400 | 25.35 | 25.35 | 24.35 | 0 | 0 | 0 | |
| 15/12/2025 |
25.40
|
3,200 | 25.60 | 25.60 | 25.40 | 2,000 | 0 | 0.1 | |
| 12/12/2025 |
25.60
|
4,600 | 25.70 | 25.85 | 25.50 | 0 | 0 | 0 | |
| 11/12/2025 |
25.70
|
1,200 | 25.75 | 25.75 | 25.60 | 0 | 0 | 0 | |
| 10/12/2025 |
25.85
|
400 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 09/12/2025 |
25
|
500 | 25.75 | 25.75 | 25 | 0 | 0 | 0 | |
| 08/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/12/2025 |
25.75
|
1,300 | 24.80 | 25.85 | 24.80 | 0 | 0 | 0 | |
| 05/12/2025 |
25.40
|
2,600 | 25.69 | 25.69 | 25.40 | 0 | 0 | 0 | |
| 04/12/2025 |
25.40
|
4,500 | 25.59 | 25.64 | 25.40 | 0 | 0 | 0 | |
| 03/12/2025 |
25.54
|
4,600 | 25.50 | 25.59 | 24.73 | 0 | 100 | -0.0 | |
| 02/12/2025 |
24.87
|
6,200 | 25.30 | 25.30 | 24.82 | 0 | 0 | 0 | |
| 01/12/2025 |
24.82
|
2,100 | 25.50 | 25.50 | 24.82 | 0 | 0 | 0 | |
| 28/11/2025 |
24.53
|
2,000 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 27/11/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 26/11/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 25/11/2025 |
24.53
|
200 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 24/11/2025 |
25.02
|
800 | 24.53 | 25.06 | 24.15 | 100 | 0 | 0.0 | |
| 21/11/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 20/11/2025 |
24.92
|
300 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 19/11/2025 |
24.63
|
800 | 25.21 | 25.21 | 24.63 | 0 | 0 | 0 | |
| 18/11/2025 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 17/11/2025 |
25.11
|
1,100 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 14/11/2025 |
24.92
|
300 | 24.73 | 24.92 | 24.73 | 0 | 0 | 0 | |
| 13/11/2025 |
24.92
|
600 | 24.73 | 25.02 | 24.73 | 0 | 0 | 0 | |
| 12/11/2025 |
24.92
|
400 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 11/11/2025 |
24.92
|
2,600 | 24.82 | 24.92 | 24.58 | 0 | 400 | -0.0 | |
| 10/11/2025 |
25.02
|
200 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 07/11/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 06/11/2025 |
24.73
|
100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 05/11/2025 |
24.63
|
1,000 | 24.53 | 24.63 | 24.53 | 0 | 0 | 0 | |
| 04/11/2025 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 03/11/2025 |
25.11
|
400 | 25.16 | 25.16 | 25.11 | 0 | 0 | 0 | |
| 31/10/2025 |
25.16
|
800 | 24.73 | 25.16 | 24.73 | 0 | 0 | 0 | |
| 30/10/2025 |
24.73
|
500 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 29/10/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 28/10/2025 |
24.73
|
8,900 | 24.82 | 24.82 | 24.73 | 8,600 | 0 | 0.2 | |
| 27/10/2025 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 24/10/2025 |
25.02
|
400 | 24.58 | 25.02 | 24.58 | 0 | 0 | 0 | |
| 23/10/2025 |
24.15
|
12,300 | 24.73 | 24.73 | 24.15 | 0 | 12,000 | -0.3 | |
| 22/10/2025 |
24.53
|
6,100 | 24.92 | 24.92 | 24.53 | 0 | 0 | 0 | |
| 21/10/2025 |
24.92
|
6,100 | 24.68 | 25.11 | 24.68 | 0 | 200 | -0.0 | |
| 20/10/2025 |
24.63
|
1,000 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 17/10/2025 |
24.63
|
700 | 24.73 | 24.73 | 24.63 | 0 | 0 | 0 | |
| 16/10/2025 |
24.73
|
200 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |