| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.50 | -2.20% | 211,900 | -490 | 0 |
22
23
22
|
|
2 tháng
(2026-04-13) |
-2.75 | -11.02% | 430,000 | -8,490 | 0 |
22
24.95
22
|
|
3 tháng
(2026-03-16) |
-2 | -8.26% | 836,800 | -10,490 | -0.3 |
22
25.20
22
|
|
6 tháng
(2025-12-15) |
-2.30 | -9.39% | 3,398,700 | -39,790 | -1.1 |
22
28.45
22
|
|
12 tháng
(2025-06-17) |
-5.85 | -20.84% | 10,240,500 | -197,761 | -5.1 |
22
28.72
22
|
|
24 tháng
(2024-06-24) |
-7.46 | -25.15% | 59,641,600 | -653,551 | -20.1 |
22
36.33
22
|
|
36 tháng
(2023-06-28) |
-3.93 | -15.03% | 129,008,100 | -3,824,988 | -119.0 |
22
36.33
22
|
|
60 tháng
(2021-07-08) |
7.06 | 46.66% | 250,043,300 | -1,802,138 | -61.2 |
13.11
36.33
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/01/2026 |
27.05
|
72,500 | 25.75 | 27.05 | 25.40 | 800 | 100 | 0.0 | |
| 12/01/2026 |
25.80
|
48,800 | 26.40 | 26.45 | 25.50 | 100 | 700 | -0.0 | |
| 09/01/2026 |
25.70
|
25,800 | 26.60 | 26.60 | 25.50 | 4,300 | 300 | 0.1 | |
| 08/01/2026 |
26.50
|
84,600 | 26.15 | 26.90 | 26.05 | 2,200 | 0 | 0.1 | |
| 07/01/2026 |
25.75
|
76,200 | 25 | 26 | 24.80 | 0 | 0 | 0 | |
| 06/01/2026 |
25
|
33,000 | 24.40 | 25.10 | 24 | 0 | 0 | 0 | |
| 05/01/2026 |
24.45
|
26,200 | 24.50 | 25.45 | 24.40 | 1,100 | 500 | 0.0 | |
| 31/12/2025 |
24.45
|
44,400 | 24.55 | 24.55 | 24 | 0 | 0 | 0 | |
| 30/12/2025 |
24.70
|
92,400 | 24.50 | 24.70 | 24 | 0 | 0 | 0 | |
| 29/12/2025 |
24.90
|
26,400 | 23.50 | 25 | 23.50 | 500 | 0 | 0.0 | |
| 26/12/2025 |
23.70
|
4,000 | 23.90 | 23.90 | 23.70 | 0 | 0 | 0 | |
| 25/12/2025 |
23.90
|
34,700 | 24.05 | 24.10 | 23.85 | 0 | 800 | -0.0 | |
| 24/12/2025 |
24.20
|
6,500 | 24.15 | 24.20 | 24 | 200 | 300 | -0.0 | |
| 23/12/2025 |
24.15
|
22,000 | 24.35 | 24.40 | 24.15 | 0 | 0 | 0 | |
| 22/12/2025 |
24.50
|
6,900 | 24.60 | 24.60 | 24.15 | 0 | 0 | 0 | |
| 19/12/2025 |
24.60
|
2,700 | 24.50 | 24.95 | 24.45 | 0 | 500 | -0.0 | |
| 18/12/2025 |
24.50
|
1,700 | 24.40 | 24.50 | 24.40 | 0 | 0 | 0 | |
| 17/12/2025 |
24.50
|
2,500 | 24.75 | 24.75 | 24.50 | 0 | 300 | -0.0 | |
| 16/12/2025 |
24.85
|
17,800 | 24.50 | 24.85 | 24.15 | 0 | 4,400 | -0.1 | |
| 15/12/2025 |
24.50
|
3,900 | 24.95 | 25 | 24.50 | 100 | 0 | 0.0 | |
| 12/12/2025 |
24.80
|
9,000 | 24.70 | 24.95 | 24.50 | 0 | 0 | 0 | |
| 11/12/2025 |
24.70
|
5,600 | 24.85 | 24.85 | 24.70 | 0 | 0 | 0 | |
| 10/12/2025 |
24.85
|
2,100 | 24.70 | 25 | 24.70 | 100 | 400 | -0.0 | |
| 09/12/2025 |
24.90
|
17,000 | 25 | 25 | 24.80 | 200 | 100 | 0.0 | |
| 08/12/2025 |
24.95
|
4,500 | 25.15 | 25.15 | 24.95 | 0 | 0 | 0 | |
| 05/12/2025 |
25.15
|
5,200 | 24.95 | 25.20 | 24.95 | 0 | 200 | -0.0 | |
| 04/12/2025 |
24.95
|
9,500 | 25.45 | 25.50 | 24.90 | 5,000 | 0 | 0.1 | |
| 03/12/2025 |
24.90
|
15,600 | 24.95 | 25 | 24.90 | 1,700 | 0 | 0.0 | |
| 02/12/2025 |
24.90
|
20,800 | 25.10 | 25.10 | 24.90 | 100 | 0 | 0.0 | |
| 01/12/2025 |
25
|
8,700 | 25 | 25.30 | 24.90 | 0 | 0 | 0 | |
| 28/11/2025 |
25.05
|
21,900 | 25 | 25.15 | 24.90 | 200 | 300 | -0.0 | |
| 27/11/2025 |
25.15
|
25,700 | 25.50 | 25.70 | 25.10 | 4,600 | 0 | 0.1 | |
| 26/11/2025 |
25.10
|
14,000 | 25.20 | 25.20 | 24.90 | 0 | 0 | 0 | |
| 25/11/2025 |
25.20
|
20,600 | 25.40 | 25.90 | 25.10 | 1,700 | 600 | 0.0 | |
| 24/11/2025 |
26
|
38,100 | 25.25 | 26.70 | 25.10 | 7,200 | 0 | 0.2 | |
| 21/11/2025 |
25.20
|
10,000 | 25.35 | 25.35 | 25 | 0 | 0 | 0 | |
| 20/11/2025 |
25.40
|
9,400 | 25 | 25.90 | 25 | 600 | 800 | -0.0 | |
| 19/11/2025 |
25.25
|
8,300 | 25.75 | 25.75 | 25 | 0 | 100 | -0.0 | |
| 18/11/2025 |
25.75
|
14,100 | 26 | 26 | 23.95 | 0 | 0 | 0 | |
| 17/11/2025 |
25.70
|
5,600 | 25.55 | 25.70 | 25.50 | 0 | 0 | 0 | |
| 14/11/2025 |
25.60
|
4,600 | 25.70 | 26.10 | 25.40 | 100 | 0 | 0.0 | |
| 13/11/2025 |
25.60
|
13,700 | 25.40 | 25.85 | 25.40 | 0 | 0 | 0 | |
| 12/11/2025 |
25.45
|
10,200 | 25.20 | 25.50 | 25.20 | 0 | 0 | 0 | |
| 11/11/2025 |
25.20
|
20,200 | 25.05 | 25.20 | 25 | 0 | 0 | 0 | |
| 10/11/2025 |
25
|
8,300 | 25.10 | 25.10 | 25 | 0 | 0 | 0 | |
| 07/11/2025 |
25.05
|
18,500 | 26 | 26 | 25.05 | 0 | 0 | 0 | |
| 06/11/2025 |
25.85
|
14,100 | 26.15 | 26.15 | 25.85 | 0 | 100 | -0.0 | |
| 05/11/2025 |
26.15
|
62,600 | 25.80 | 26.20 | 25.80 | 0 | 0 | 0 | |
| 04/11/2025 |
25.80
|
38,800 | 25.85 | 25.90 | 25.55 | 0 | 0 | 0 | |
| 03/11/2025 |
26
|
10,000 | 25.80 | 26 | 25.80 | 0 | 0 | 0 | |
| 31/10/2025 |
26.10
|
56,500 | 26.20 | 26.80 | 25.75 | 100 | 0 | 0.0 | |
| 30/10/2025 |
26
|
21,000 | 26.20 | 26.20 | 25.85 | 0 | 0 | 0 | |
| 29/10/2025 |
26.20
|
8,900 | 25.95 | 26.30 | 24.40 | 100 | 0 | 0.0 | |
| 28/10/2025 |
25.95
|
6,600 | 26 | 26 | 25.95 | 0 | 0 | 0 | |
| 27/10/2025 |
26
|
7,500 | 26.10 | 26.10 | 25.95 | 0 | 0 | 0 | |
| 24/10/2025 |
26.10
|
11,500 | 26.10 | 26.30 | 26 | 0 | 0 | 0 | |
| 23/10/2025 |
26.10
|
2,300 | 26.35 | 26.35 | 26 | 600 | 0 | 0.0 | |
| 22/10/2025 |
26.40
|
44,100 | 26 | 26.40 | 25.95 | 0 | 0 | 0 | |
| 21/10/2025 |
26
|
91,900 | 26.15 | 26.15 | 25.95 | 0 | 3,200 | -0.1 | |
| 20/10/2025 |
26.15
|
17,600 | 26.30 | 26.40 | 26.15 | 0 | 1,100 | -0.0 | |
| 17/10/2025 |
26.30
|
9,300 | 26.30 | 26.65 | 26.05 | 0 | 2,700 | -0.1 | |
| 16/10/2025 |
26.30
|
7,900 | 26.85 | 26.85 | 26.05 | 0 | 100 | -0.0 | |
| 15/10/2025 |
26.85
|
35,000 | 26.65 | 26.85 | 26.40 | 100 | 0 | 0.0 | |
| 14/10/2025 |
26.65
|
22,000 | 26.80 | 26.80 | 26.60 | 0 | 0 | 0 | |
| 13/10/2025 |
26.80
|
23,200 | 26.95 | 26.95 | 26.80 | 0 | 600 | -0.0 | |
| 10/10/2025 |
26.95
|
30,400 | 26.90 | 27.10 | 26.80 | 2,400 | 800 | 0.0 | |
| 09/10/2025 |
26.90
|
15,000 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 08/10/2025 |
26.90
|
10,000 | 27.05 | 27.05 | 26.80 | 0 | 0 | 0 | |
| 07/10/2025 |
26.95
|
23,300 | 27 | 27.20 | 26.95 | 0 | 0 | 0 | |
| 06/10/2025 |
27
|
20,900 | 26.90 | 27.40 | 26.80 | 0 | 400 | -0.0 | |
| 03/10/2025 |
26.90
|
15,900 | 26.70 | 27.05 | 26.70 | 0 | 0 | 0 | |
| 02/10/2025 |
26.90
|
3,400 | 26.90 | 27 | 26.90 | 0 | 0 | 0 | |
| 01/10/2025 |
27.10
|
28,200 | 27 | 27.10 | 27 | 0 | 0 | 0 | |
| 30/09/2025 |
27
|
22,200 | 27.20 | 27.20 | 26.80 | 0 | 0 | 0 | |
| 29/09/2025 |
27.20
|
11,600 | 27.25 | 27.25 | 27.05 | 1,400 | 0 | 0.0 | |
| 26/09/2025 |
27.30
|
31,800 | 27.40 | 27.40 | 27.30 | 0 | 300 | -0.0 | |
| 25/09/2025 |
27.40
|
140,800 | 27.50 | 27.50 | 27.40 | 0 | 500 | -0.0 | |
| 24/09/2025 |
27.50
|
35,600 | 27.35 | 27.55 | 27 | 0 | 300 | -0.0 | |
| 23/09/2025 |
27.60
|
56,400 | 27.50 | 27.60 | 27.25 | 0 | 400 | -0.0 | |
| 22/09/2025 |
27.60
|
38,700 | 27.50 | 27.60 | 27.45 | 0 | 500 | -0.0 | |
| 19/09/2025 |
27.70
|
28,200 | 27.90 | 27.90 | 27 | 4,800 | 1,200 | 0.1 | |
| 18/09/2025 |
27.85
|
53,800 | 27.85 | 27.85 | 27.60 | 0 | 0 | 0 | |
| 17/09/2025: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 17/09/2025 |
27.85
|
119,800 | 27.90 | 28.05 | 27.40 | 500 | 0 | 0.0 | |
| 16/09/2025 |
27.95
|
85,600 | 28.09 | 28.09 | 27.81 | 1,600 | 0 | 0.0 | |
| 15/09/2025 |
28.09
|
96,400 | 28.29 | 28.29 | 28.00 | 2,500 | 0 | 0.1 | |
| 12/09/2025 |
27.76
|
42,000 | 27.71 | 27.81 | 27.71 | 6,500 | 0 | 0.2 | |
| 11/09/2025 |
27.71
|
55,300 | 27.71 | 27.81 | 27.61 | 13,000 | 0 | 0.4 | |
| 10/09/2025 |
27.66
|
80,800 | 27.66 | 27.66 | 27.61 | 3,200 | 100 | 0.1 | |
| 09/09/2025 |
27.57
|
42,300 | 27.52 | 27.61 | 27.47 | 0 | 1,000 | -0.0 | |
| 08/09/2025 |
27.52
|
60,800 | 27.90 | 27.90 | 27.47 | 0 | 0 | 0 | |
| 05/09/2025 |
27.57
|
68,700 | 27.95 | 28.00 | 27.57 | 5,000 | 0 | 0.1 | |
| 04/09/2025 |
27.95
|
36,000 | 27.81 | 27.95 | 27.61 | 0 | 0 | 0 | |
| 03/09/2025 |
27.81
|
50,500 | 27.66 | 27.90 | 27.66 | 0 | 0 | 0 | |
| 29/08/2025 |
27.66
|
44,000 | 27.42 | 28.14 | 27.33 | 0 | 0 | 0 | |
| 28/08/2025 |
27.18
|
40,600 | 27.37 | 27.57 | 27.18 | 0 | 0 | 0 | |
| 27/08/2025 |
27.37
|
104,500 | 27.33 | 27.37 | 27.23 | 100 | 2,500 | -0.1 | |
| 26/08/2025 |
27.33
|
81,400 | 27.33 | 27.42 | 27.23 | 0 | 0 | 0 | |
| 25/08/2025 |
27.23
|
32,900 | 27.33 | 27.42 | 27.23 | 0 | 0 | 0 | |
| 22/08/2025 |
27.33
|
58,700 | 27.28 | 27.33 | 27.09 | 0 | 0 | 0 | |
| 21/08/2025 |
27.28
|
119,100 | 27.61 | 27.61 | 27.18 | 1,100 | 46,400 | -1.3 | |