| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.20 | -0.70% | 385,700 | -66,221 | -1.8 |
27.70
28.55
28.30
|
|
2 tháng
(2026-03-02) |
0.59 | 2.13% | 1,135,700 | -114,121 | -3.1 |
27.03
28.70
28.30
|
|
3 tháng
(2026-02-02) |
1.84 | 6.97% | 2,148,100 | -640,521 | -17.4 |
25.59
28.70
28.30
|
|
6 tháng
(2025-11-03) |
-0.45 | -1.55% | 4,842,700 | -2,494,621 | -72.4 |
25.59
28.79
28.30
|
|
12 tháng
(2025-05-06) |
-1.60 | -5.35% | 9,231,000 | -4,723,121 | -146.0 |
25.59
30.59
28.30
|
|
24 tháng
(2024-05-13) |
2.45 | 9.47% | 14,786,100 | -4,728,520 | -146.2 |
25.59
33.25
28.30
|
|
36 tháng
(2023-05-17) |
10.71 | 60.89% | 20,695,100 | -4,760,220 | -147.1 |
17.48
33.25
28.30
|
|
60 tháng
(2021-05-27) |
17.31 | 157.56% | 34,225,900 | -4,712,820 | -153.4 |
10.93
33.25
28.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2025 |
28.61
|
25,400 | 28.61 | 28.75 | 28.43 | 0 | 12,900 | -0.4 | |
| 28/11/2025 |
28.61
|
13,000 | 28.70 | 28.70 | 28.52 | 0 | 12,000 | -0.4 | |
| 27/11/2025 |
28.61
|
36,300 | 28.43 | 28.75 | 28.34 | 0 | 6,000 | -0.2 | |
| 26/11/2025 |
28.57
|
27,600 | 28.75 | 28.75 | 28.52 | 0 | 22,500 | -0.7 | |
| 25/11/2025 |
28.52
|
14,300 | 28.48 | 28.52 | 28.39 | 0 | 0 | 0 | |
| 24/11/2025 |
28.52
|
90,100 | 28.66 | 28.66 | 28.52 | 0 | 75,000 | -2.4 | |
| 21/11/2025 |
28.66
|
1,000 | 28.70 | 28.79 | 28.66 | 0 | 200 | -0.0 | |
| 20/11/2025 |
28.70
|
130,900 | 28.79 | 28.79 | 28.70 | 0 | 102,000 | -3.3 | |
| 19/11/2025 |
28.61
|
4,600 | 28.66 | 28.66 | 28.61 | 0 | 0 | 0 | |
| 18/11/2025 |
28.57
|
120,000 | 28.57 | 28.79 | 28.57 | 0 | 109,300 | -3.5 | |
| 17/11/2025 |
28.79
|
165,800 | 28.61 | 28.79 | 28.61 | 0 | 159,100 | -5.1 | |
| 14/11/2025 |
28.57
|
20,000 | 28.75 | 28.75 | 28.57 | 0 | 0 | 0 | |
| 13/11/2025 |
28.79
|
7,000 | 28.79 | 28.79 | 28.75 | 0 | 6,400 | -0.2 | |
| 12/11/2025 |
28.75
|
44,700 | 28.79 | 28.79 | 28.70 | 0 | 24,900 | -0.8 | |
| 11/11/2025 |
28.79
|
36,500 | 28.75 | 28.79 | 28.75 | 0 | 30,000 | -1.0 | |
| 10/11/2025 |
28.70
|
4,800 | 28.61 | 28.79 | 28.61 | 0 | 100 | -0.0 | |
| 07/11/2025 |
28.61
|
23,500 | 28.79 | 28.79 | 28.61 | 0 | 0 | 0 | |
| 06/11/2025 |
28.75
|
4,000 | 28.79 | 28.79 | 28.48 | 0 | 0 | 0 | |
| 05/11/2025 |
28.75
|
5,500 | 28.70 | 28.79 | 28.61 | 0 | 0 | 0 | |
| 04/11/2025 |
28.75
|
47,900 | 28.75 | 28.79 | 28.52 | 0 | 39,500 | -1.3 | |
| 03/11/2025 |
28.75
|
19,000 | 28.79 | 28.79 | 28.66 | 0 | 0 | 0 | |
| 31/10/2025 |
28.75
|
52,100 | 28.70 | 28.75 | 28.66 | 0 | 37,000 | -1.2 | |
| 30/10/2025 |
28.70
|
40,200 | 28.70 | 28.79 | 28.66 | 0 | 18,400 | -0.6 | |
| 29/10/2025 |
28.79
|
38,300 | 28.79 | 28.79 | 28.66 | 0 | 27,800 | -0.9 | |
| 28/10/2025 |
28.79
|
35,000 | 28.79 | 28.79 | 28.66 | 0 | 20,800 | -0.7 | |
| 27/10/2025 |
28.79
|
155,900 | 28.88 | 28.88 | 28.75 | 0 | 138,900 | -4.4 | |
| 24/10/2025 |
28.79
|
52,200 | 28.79 | 28.79 | 28.79 | 0 | 46,400 | -1.5 | |
| 23/10/2025 |
28.79
|
57,400 | 28.66 | 28.79 | 28.66 | 0 | 53,000 | -1.7 | |
| 22/10/2025 |
28.75
|
14,000 | 28.79 | 28.79 | 28.61 | 0 | 6,700 | -0.2 | |
| 21/10/2025 |
28.61
|
11,500 | 28.79 | 28.79 | 28.52 | 0 | 0 | 0 | |
| 20/10/2025 |
28.61
|
28,300 | 28.79 | 28.79 | 28.61 | 0 | 0 | 0 | |
| 17/10/2025 |
28.79
|
38,000 | 28.70 | 28.79 | 28.70 | 0 | 0 | 0 | |
| 16/10/2025 |
28.75
|
2,000 | 28.70 | 28.84 | 28.70 | 0 | 0 | 0 | |
| 15/10/2025 |
28.79
|
22,000 | 28.84 | 28.84 | 28.70 | 0 | 10,500 | -0.3 | |
| 14/10/2025 |
28.84
|
78,100 | 28.88 | 28.88 | 28.79 | 0 | 66,000 | -2.1 | |
| 13/10/2025 |
28.84
|
63,600 | 28.84 | 28.84 | 28.84 | 0 | 62,600 | -2.0 | |
| 10/10/2025 |
28.84
|
40,500 | 28.79 | 28.84 | 28.79 | 0 | 36,900 | -1.2 | |
| 09/10/2025 |
28.79
|
39,400 | 28.84 | 28.84 | 28.79 | 0 | 0 | 0 | |
| 08/10/2025 |
28.84
|
20,100 | 28.79 | 28.84 | 28.75 | 0 | 10,100 | -0.3 | |
| 07/10/2025 |
28.79
|
21,500 | 28.79 | 28.88 | 28.79 | 0 | 20,000 | -0.6 | |
| 06/10/2025 |
28.79
|
58,400 | 28.88 | 28.97 | 28.79 | 0 | 46,400 | -1.5 | |
| 03/10/2025 |
28.88
|
89,300 | 28.88 | 28.93 | 28.79 | 0 | 82,200 | -2.6 | |
| 02/10/2025 |
28.88
|
19,100 | 28.97 | 28.97 | 28.84 | 0 | 9,300 | -0.3 | |
| 01/10/2025 |
28.97
|
31,700 | 28.97 | 28.97 | 28.79 | 0 | 21,400 | -0.7 | |
| 30/09/2025 |
28.97
|
25,600 | 28.97 | 29.06 | 28.93 | 0 | 18,500 | -0.6 | |
| 29/09/2025 |
29.06
|
36,900 | 28.97 | 29.06 | 28.93 | 0 | 22,200 | -0.7 | |
| 26/09/2025 |
28.93
|
83,400 | 29.06 | 29.33 | 28.93 | 0 | 75,000 | -2.4 | |
| 25/09/2025 |
29.24
|
6,200 | 29.02 | 29.24 | 29.02 | 0 | 0 | 0 | |
| 24/09/2025 |
28.97
|
54,000 | 29.24 | 29.24 | 28.97 | 0 | 52,000 | -1.7 | |
| 23/09/2025 |
29.24
|
2,000 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |
| 22/09/2025 |
29.24
|
25,700 | 29.24 | 29.24 | 29.06 | 0 | 0 | 0 | |
| 19/09/2025 |
29.24
|
19,000 | 29.24 | 29.33 | 29.20 | 0 | 8,400 | -0.3 | |
| 18/09/2025 |
29.33
|
14,300 | 29.29 | 29.33 | 29.29 | 0 | 9,600 | -0.3 | |
| 17/09/2025 |
29.29
|
11,900 | 29.29 | 29.29 | 29.24 | 0 | 0 | 0 | |
| 16/09/2025 |
29.29
|
14,500 | 29.15 | 29.33 | 29.15 | 0 | 0 | 0 | |
| 15/09/2025 |
29.29
|
22,000 | 29.24 | 29.33 | 29.24 | 0 | 2,400 | -0.1 | |
| 12/09/2025 |
29.24
|
43,800 | 29.29 | 29.29 | 29.20 | 0 | 27,500 | -0.9 | |
| 11/09/2025 |
29.29
|
4,500 | 29.33 | 29.33 | 29.20 | 0 | 2,100 | -0.1 | |
| 10/09/2025 |
29.33
|
34,900 | 29.33 | 29.33 | 29.15 | 0 | 30,000 | -1.0 | |
| 09/09/2025 |
29.33
|
5,100 | 29.24 | 29.33 | 29.24 | 0 | 0 | 0 | |
| 08/09/2025 |
29.33
|
10,100 | 30.36 | 30.36 | 29.11 | 0 | 0 | 0 | |
| 05/09/2025 |
29.20
|
55,900 | 29.15 | 29.38 | 29.15 | 0 | 0 | 0 | |
| 04/09/2025 |
29.33
|
23,900 | 29.24 | 29.42 | 28.97 | 0 | 0 | 0 | |
| 03/09/2025 |
29.24
|
46,800 | 29.24 | 29.29 | 28.97 | 0 | 0 | 0 | |
| 29/08/2025 |
29.24
|
174,800 | 29.42 | 29.42 | 28.97 | 0 | 76,400 | -2.5 | |
| 28/08/2025 |
29.42
|
31,400 | 29.60 | 29.60 | 29.42 | 0 | 5,000 | 0 | |
| 27/08/2025 |
29.60
|
113,500 | 29.87 | 29.87 | 29.51 | 0 | 54,500 | -1.8 | |
| 26/08/2025: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 26/08/2025 |
29.69
|
224,500 | 29.74 | 30.32 | 29.60 | 0 | 180,500 | -6.0 | |
| 25/08/2025 |
29.51
|
113,400 | 29.55 | 29.55 | 29.38 | 0 | 88,900 | -3.0 | |
| 22/08/2025 |
29.51
|
99,400 | 29.55 | 29.60 | 29.42 | 0 | 76,800 | -2.6 | |
| 21/08/2025 |
29.51
|
26,500 | 29.51 | 29.60 | 29.34 | 0 | 6,700 | -0.2 | |
| 20/08/2025 |
29.38
|
40,800 | 29.55 | 29.64 | 29.38 | 0 | 17,700 | -0.6 | |
| 19/08/2025 |
29.55
|
72,200 | 29.73 | 29.73 | 29.47 | 0 | 42,900 | -1.5 | |
| 18/08/2025 |
29.60
|
70,200 | 29.60 | 29.60 | 29.51 | 0 | 60,600 | -2.1 | |
| 15/08/2025 |
29.60
|
157,500 | 29.60 | 29.68 | 29.34 | 0 | 100,300 | -3.4 | |
| 14/08/2025 |
29.60
|
132,400 | 29.64 | 29.64 | 29.51 | 0 | 78,700 | -2.7 | |
| 13/08/2025 |
29.51
|
64,200 | 29.51 | 29.68 | 29.51 | 0 | 21,000 | -0.7 | |
| 12/08/2025 |
29.51
|
22,600 | 29.51 | 29.60 | 29.42 | 0 | 11,700 | -0.4 | |
| 11/08/2025 |
29.60
|
29,100 | 29.51 | 29.77 | 29.38 | 0 | 5,000 | -0.2 | |
| 08/08/2025 |
29.47
|
15,400 | 29.51 | 29.51 | 29.29 | 0 | 0 | 0 | |
| 07/08/2025 |
29.34
|
98,600 | 29.34 | 29.64 | 29.29 | 0 | 51,000 | -1.7 | |
| 06/08/2025 |
29.51
|
48,300 | 29.42 | 29.51 | 29.34 | 0 | 40,000 | -1.4 | |
| 05/08/2025 |
29.42
|
50,500 | 29.60 | 29.77 | 29.29 | 0 | 45,000 | -1.5 | |
| 04/08/2025 |
29.77
|
71,400 | 29.77 | 29.86 | 29.34 | 0 | 50,000 | -1.7 | |
| 01/08/2025 |
29.77
|
98,500 | 30.29 | 30.29 | 29.77 | 0 | 85,500 | -2.9 | |
| 31/07/2025 |
29.90
|
47,500 | 29.90 | 29.99 | 29.81 | 0 | 29,600 | -1.0 | |
| 30/07/2025 |
29.90
|
58,300 | 29.77 | 29.94 | 29.77 | 0 | 20,300 | -0.7 | |
| 29/07/2025 |
29.77
|
33,600 | 30.03 | 30.29 | 29.77 | 0 | 12,200 | -0.4 | |
| 28/07/2025 |
30.07
|
106,500 | 30.12 | 30.20 | 29.94 | 0 | 37,400 | -1.3 | |
| 25/07/2025 |
30.20
|
33,700 | 30.42 | 30.46 | 30.20 | 0 | 15,000 | -0.5 | |
| 24/07/2025 |
30.38
|
45,000 | 30.51 | 30.51 | 30.38 | 0 | 5,000 | -0.2 | |
| 23/07/2025 |
30.38
|
40,500 | 30.59 | 30.59 | 30.29 | 0 | 15,000 | -0.5 | |
| 22/07/2025 |
30.59
|
46,400 | 30.46 | 30.64 | 30.42 | 0 | 15,000 | -0.5 | |
| 21/07/2025 |
30.46
|
19,300 | 30.86 | 30.94 | 30.46 | 0 | 0 | 0 | |
| 18/07/2025 |
30.51
|
20,400 | 30.55 | 30.55 | 30.46 | 0 | 0 | 0 | |
| 17/07/2025 |
30.46
|
8,400 | 30.46 | 30.55 | 30.38 | 0 | 0 | 0 | |
| 16/07/2025 |
30.46
|
23,900 | 30.55 | 30.55 | 30.38 | 0 | 0 | 0 | |
| 15/07/2025 |
30.55
|
20,900 | 30.86 | 30.86 | 30.55 | 0 | 0 | 0 | |
| 14/07/2025 |
30.55
|
10,700 | 30.55 | 30.59 | 30.51 | 0 | 0 | 0 | |
| 11/07/2025 |
30.55
|
24,000 | 30.64 | 30.73 | 30.51 | 0 | 0 | 0 | |