| 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) |
-1.40 | -4.95% | 5,900 | 0 | 0 |
26.50
29
28.90
|
|
2 tháng
(2026-05-29) |
-2.10 | -7.24% | 9,900 | 0 | 0 |
26.50
29
28.90
|
|
3 tháng
(2026-04-29) |
-2.50 | -8.50% | 16,700 | 0 | 0 |
26.50
30.50
28.90
|
|
6 tháng
(2026-01-29) |
-0.23 | -0.83% | 31,500 | -2,300 | -0.1 |
25.67
30.50
28.90
|
|
12 tháng
(2025-08-04) |
0.24 | 0.89% | 196,700 | -7,400 | -0.2 |
25.35
30.50
28.90
|
|
24 tháng
(2024-08-07) |
-2.05 | -7.10% | 2,303,707 | -74,200 | -1.2 |
24.97
33.41
28.90
|
|
36 tháng
(2023-08-14) |
-2.36 | -8.08% | 2,967,685 | 13,400 | 1.7 |
24.97
39.72
28.90
|
|
60 tháng
(2021-08-23) |
3.67 | 15.79% | 5,649,519 | 26,901 | 2.2 |
22.14
39.72
28.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/03/2026 |
28.49
|
100 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
| 04/03/2026 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 03/03/2026 |
26.25
|
1,600 | 27.71 | 27.71 | 25.67 | 0 | 2,300 | -0.1 | |
| 02/03/2026 |
25.76
|
2,300 | 25.86 | 25.86 | 25.76 | 0 | 0 | 0 | |
| 27/02/2026 |
25.86
|
800 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 26/02/2026 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 25/02/2026 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 24/02/2026 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 23/02/2026 |
28.10
|
100 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 13/02/2026 |
25.76
|
100 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
| 12/02/2026 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 11/02/2026 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 10/02/2026 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 09/02/2026 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 06/02/2026 |
27.81
|
100 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 05/02/2026 |
26.15
|
300 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 04/02/2026 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 03/02/2026 |
27.03
|
100 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 02/02/2026 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 30/01/2026 |
27.03
|
200 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 29/01/2026 |
27.13
|
100 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 28/01/2026 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 27/01/2026 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 26/01/2026 |
26.93
|
200 | 26.74 | 26.93 | 26.74 | 0 | 0 | 0 | |
| 23/01/2026 |
26.35
|
1,700 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 22/01/2026 |
26.35
|
86,800 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 21/01/2026 |
27.71
|
2,600 | 26.25 | 27.71 | 26.25 | 0 | 0 | 0 | |
| 20/01/2026 |
26.25
|
700 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 19/01/2026 |
26.25
|
700 | 27.71 | 27.71 | 26.25 | 0 | 0 | 0 | |
| 16/01/2026 |
27.71
|
100 | 27.71 | 27.71 | 27.71 | 0 | 3,600 | -0.1 | |
| 15/01/2026 |
26.06
|
3,600 | 26.35 | 26.35 | 26.06 | 0 | 0 | 0 | |
| 14/01/2026 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 13/01/2026 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 12/01/2026 |
26.35
|
200 | 26.74 | 26.74 | 26.35 | 0 | 0 | 0 | |
| 09/01/2026 |
26.25
|
100 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 08/01/2026 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 07/01/2026 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 06/01/2026 |
26.25
|
200 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 05/01/2026 |
26.15
|
200 | 27.71 | 27.71 | 26.15 | 0 | 0 | 0 | |
| 31/12/2025 |
26.15
|
200 | 27.90 | 27.90 | 26.15 | 0 | 0 | 0 | |
| 30/12/2025 |
26.15
|
100 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 29/12/2025 |
26.06
|
600 | 26.35 | 26.35 | 26.06 | 0 | 0 | 0 | |
| 26/12/2025 |
25.96
|
1,100 | 25.86 | 25.96 | 25.86 | 0 | 0 | 0 | |
| 25/12/2025 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
| 24/12/2025 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
| 23/12/2025 |
27.71
|
300 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
| 22/12/2025 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
| 19/12/2025 |
28.00
|
100 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
| 18/12/2025 |
26.25
|
100 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 17/12/2025 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 16/12/2025 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 15/12/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 15/12/2025 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 12/12/2025 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 11/12/2025 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 10/12/2025 |
28.29
|
100 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 09/12/2025 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 08/12/2025 |
27.53
|
700 | 26.28 | 27.53 | 26.28 | 0 | 0 | 0 | |
| 05/12/2025 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 04/12/2025 |
28.10
|
100 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 03/12/2025 |
27.14
|
1,700 | 27.24 | 27.24 | 27.05 | 0 | 0 | 0 | |
| 02/12/2025 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 01/12/2025 |
28.10
|
100 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 28/11/2025 |
27.34
|
200 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 27/11/2025 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 26/11/2025 |
28.10
|
100 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 25/11/2025 |
26.00
|
4,700 | 26.00 | 26.00 | 25.90 | 0 | 0 | 0 | |
| 24/11/2025 |
26.00
|
1,300 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 21/11/2025 |
26.00
|
10,500 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 20/11/2025 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 19/11/2025 |
26.28
|
100 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 18/11/2025 |
26.28
|
400 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 17/11/2025 |
26.28
|
4,900 | 26.28 | 26.38 | 26.28 | 0 | 0 | 0 | |
| 14/11/2025 |
27.14
|
1,000 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 | |
| 13/11/2025 |
27.24
|
200 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
| 12/11/2025 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 11/11/2025 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 10/11/2025 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 07/11/2025 |
27.34
|
0 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 06/11/2025 |
27.34
|
1,800 | 26.95 | 27.43 | 25.90 | 0 | 0 | 0 | |
| 05/11/2025 |
27.24
|
0 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
| 04/11/2025 |
27.24
|
0 | 27.24 | 27.24 | 27.24 | 0 | 0 | 0 | |
| 03/11/2025 |
27.24
|
600 | 27.14 | 27.34 | 27.05 | 0 | 0 | 0 | |
| 31/10/2025 |
27.24
|
1,700 | 27.53 | 27.53 | 26.76 | 0 | 0 | 0 | |
| 30/10/2025 |
27.14
|
200 | 27.43 | 27.43 | 27.14 | 0 | 0 | 0 | |
| 29/10/2025 |
26.38
|
300 | 26.38 | 26.38 | 26.38 | 0 | 0 | 0 | |
| 28/10/2025 |
26.38
|
5,400 | 26.76 | 26.76 | 26.38 | 0 | 0 | 0 | |
| 27/10/2025 |
28.01
|
100 | 28.01 | 28.01 | 28.01 | 0 | 0 | 0 | |
| 24/10/2025 |
26.76
|
200 | 26.38 | 26.76 | 26.38 | 0 | 0 | 0 | |
| 23/10/2025 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 22/10/2025 |
26.76
|
400 | 26.28 | 26.76 | 26.19 | 0 | 0 | 0 | |
| 21/10/2025 |
26.76
|
600 | 27.34 | 27.34 | 26.76 | 0 | 0 | 0 | |
| 20/10/2025 |
27.62
|
0 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 | |
| 17/10/2025 |
27.62
|
0 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 | |
| 16/10/2025 |
27.62
|
100 | 27.62 | 27.62 | 27.62 | 0 | 0 | 0 | |
| 15/10/2025 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 14/10/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 14/10/2025 |
26.76
|
800 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 13/10/2025 |
26.48
|
1,400 | 27.88 | 27.88 | 26.29 | 0 | 0 | 0 | |
| 10/10/2025 |
26.29
|
1,200 | 26.29 | 26.29 | 26.29 | 0 | 1,200 | -0.0 | |
| 09/10/2025 |
27.98
|
200 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 08/10/2025 |
27.98
|
0 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |