| 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) |
-0.90 | -3.01% | 5,400 | 0 | 0 |
27
30.50
29
|
|
2 tháng
(2026-04-13) |
1.30 | 4.69% | 11,500 | 0 | 0 |
27
30.50
29
|
|
3 tháng
(2026-03-16) |
1.68 | 6.15% | 16,500 | 0 | 0 |
25.96
30.50
29
|
|
6 tháng
(2025-12-15) |
0.71 | 2.50% | 123,000 | -5,900 | -0.2 |
25.67
30.50
29
|
|
12 tháng
(2025-06-17) |
1.40 | 5.06% | 250,600 | -1,400 | -0.0 |
24.97
30.50
29
|
|
24 tháng
(2024-06-24) |
-0.39 | -1.34% | 2,326,966 | -74,600 | -1.3 |
24.97
33.41
29
|
|
36 tháng
(2023-06-28) |
-2.57 | -8.15% | 2,972,085 | 13,201 | 1.7 |
23.62
39.72
29
|
|
60 tháng
(2021-07-08) |
6.48 | 28.79% | 5,660,579 | 24,601 | 2.2 |
21.45
39.72
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 07/10/2025 |
27.98
|
100 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |
| 06/10/2025 |
27.70
|
1,000 | 27.70 | 27.70 | 25.91 | 0 | 0 | 0 | |
| 03/10/2025 |
25.35
|
300 | 26.29 | 26.29 | 25.35 | 0 | 300 | -0.0 | |
| 02/10/2025 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
| 01/10/2025 |
27.51
|
0 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
| 30/09/2025 |
27.51
|
1,700 | 27.23 | 27.51 | 25.82 | 0 | 0 | 0 | |
| 29/09/2025 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
| 26/09/2025 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
| 25/09/2025 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
| 24/09/2025 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
| 23/09/2025 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
| 22/09/2025 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
| 19/09/2025 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
| 18/09/2025 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
| 17/09/2025 |
28.07
|
100 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
| 16/09/2025 |
27.23
|
1,000 | 26.95 | 27.23 | 26.95 | 0 | 0 | 0 | |
| 15/09/2025 |
27.23
|
200 | 27.13 | 27.23 | 27.13 | 0 | 0 | 0 | |
| 12/09/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 11/09/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 10/09/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 09/09/2025 |
27.70
|
200 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 08/09/2025 |
27.23
|
100 | 27.23 | 27.23 | 27.23 | 0 | 0 | 0 | |
| 05/09/2025 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 04/09/2025 |
27.70
|
900 | 28.17 | 28.17 | 27.70 | 0 | 0 | 0 | |
| 03/09/2025 |
27.88
|
1,100 | 27.88 | 27.88 | 27.88 | 0 | 0 | 0 | |
| 29/08/2025 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 28/08/2025 |
28.07
|
0 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
| 27/08/2025 |
28.07
|
100 | 28.07 | 28.07 | 28.07 | 0 | 0 | 0 | |
| 26/08/2025 |
26.76
|
4,200 | 26.66 | 26.76 | 26.66 | 0 | 0 | 0 | |
| 25/08/2025 |
27.51
|
100 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
| 22/08/2025 |
27.41
|
300 | 27.41 | 27.51 | 27.41 | 0 | 0 | 0 | |
| 21/08/2025 |
27.98
|
100 | 27.98 | 27.98 | 27.98 | 0 | 0 | 0 | |