| 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) |
-0.25 | -1.10% | 244,200 | -1,900 | -0.0 |
21
23.10
22.40
|
|
2 tháng
(2026-01-12) |
-0.90 | -3.86% | 706,300 | -15,800 | -0.4 |
21
23.85
22.40
|
|
3 tháng
(2025-12-15) |
-3.60 | -13.85% | 3,792,200 | -4,000 | -0.1 |
21
26.10
22.40
|
|
6 tháng
(2025-09-15) |
-4.35 | -16.26% | 3,998,700 | -6,100 | -0.1 |
21
27.20
22.40
|
|
12 tháng
(2025-03-18) |
-8.55 | -27.63% | 5,163,600 | 155,940 | 4.1 |
21
30.95
22.40
|
|
24 tháng
(2024-03-25) |
-1.03 | -4.38% | 7,229,000 | 2,154,340 | 66.8 |
21
32.61
22.40
|
|
36 tháng
(2023-03-29) |
1.93 | 9.44% | 8,876,700 | 2,588,140 | 82.3 |
19.87
32.61
22.40
|
|
60 tháng
(2021-04-08) |
6.13 | 37.72% | 36,110,800 | 3,059,040 | 89.4 |
14.03
32.61
22.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
26
|
3,400 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 14/10/2025 |
26
|
4,300 | 26.20 | 26.20 | 26 | 0 | 3,300 | -0.1 | |
| 13/10/2025 |
26.05
|
16,000 | 26.50 | 26.90 | 26 | 0 | 0 | 0 | |
| 10/10/2025 |
26.50
|
10,900 | 26.15 | 26.50 | 26 | 0 | 0 | 0 | |
| 09/10/2025 |
26.70
|
100 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 08/10/2025 |
26.85
|
500 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 07/10/2025 |
26.90
|
500 | 26.20 | 26.90 | 26.20 | 0 | 0 | 0 | |
| 06/10/2025 |
27
|
2,100 | 26.20 | 27 | 26.20 | 0 | 0 | 0 | |
| 03/10/2025 |
26.05
|
700 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 | |
| 02/10/2025 |
26.05
|
2,400 | 26 | 26.05 | 26 | 0 | 0 | 0 | |
| 01/10/2025 |
26.40
|
2,700 | 26.30 | 26.40 | 26.25 | 0 | 0 | 0 | |
| 30/09/2025 |
26.30
|
1,900 | 26.30 | 26.40 | 26.30 | 0 | 0 | 0 | |
| 29/09/2025 |
26.50
|
8,600 | 26.30 | 26.50 | 26.15 | 0 | 0 | 0 | |
| 26/09/2025 |
26.70
|
1,200 | 26.30 | 26.70 | 26.20 | 0 | 0 | 0 | |
| 25/09/2025 |
26.60
|
1,900 | 26.50 | 26.70 | 26.50 | 0 | 0 | 0 | |
| 24/09/2025 |
26.50
|
5,900 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 | |
| 23/09/2025 |
26.25
|
2,100 | 26.30 | 26.30 | 26.25 | 0 | 0 | 0 | |
| 22/09/2025 |
27
|
3,500 | 26.80 | 27 | 26.10 | 600 | 0 | 0.0 | |
| 19/09/2025 |
26.75
|
600 | 26.90 | 26.90 | 26.75 | 0 | 0 | 0 | |
| 18/09/2025 |
26.90
|
600 | 26.90 | 27 | 26.90 | 0 | 0 | 0 | |
| 17/09/2025 |
27
|
600 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 16/09/2025 |
27
|
600 | 26.75 | 27 | 26.75 | 0 | 0 | 0 | |
| 15/09/2025 |
26.75
|
8,900 | 27.10 | 27.15 | 26.75 | 0 | 0 | 0 | |
| 12/09/2025 |
26.70
|
2,600 | 26.50 | 26.70 | 26.50 | 0 | 0 | 0 | |
| 11/09/2025 |
26.60
|
1,200 | 26.60 | 26.60 | 26.55 | 0 | 0 | 0 | |
| 10/09/2025 |
26.60
|
6,500 | 27 | 27 | 26.55 | 0 | 0 | 0 | |
| 09/09/2025 |
27
|
2,500 | 26.90 | 27 | 26.90 | 0 | 0 | 0 | |
| 08/09/2025 |
26.90
|
9,600 | 26.90 | 27 | 26.85 | 0 | 100 | -0.0 | |
| 05/09/2025 |
26.90
|
16,200 | 27 | 27 | 26.90 | 100 | 0 | 0.0 | |
| 04/09/2025 |
26.95
|
5,700 | 27 | 27.10 | 26.95 | 0 | 0 | 0 | |
| 03/09/2025 |
27
|
9,000 | 27.10 | 27.15 | 27 | 0 | 0 | 0 | |
| 29/08/2025 |
27.15
|
3,100 | 27.10 | 27.50 | 27.10 | 0 | 0 | 0 | |
| 28/08/2025: Cổ tức tiền mặt tỉ lệ: 14.66% | |||||||||
| 28/08/2025 |
27.50
|
7,700 | 27.55 | 27.55 | 27 | 0 | 0 | 0 | |
| 27/08/2025 |
27.53
|
11,300 | 27.39 | 27.53 | 27.39 | 100 | 0 | 0.0 | |
| 26/08/2025 |
27.39
|
3,100 | 27.30 | 27.68 | 27.30 | 0 | 0 | 0 | |
| 25/08/2025 |
27.06
|
8,700 | 27.06 | 27.53 | 26.87 | 0 | 0 | 0 | |
| 22/08/2025 |
27.15
|
26,800 | 27.25 | 27.34 | 27.06 | 200 | 0 | 0.0 | |
| 21/08/2025 |
27.68
|
4,500 | 27.68 | 27.68 | 27.63 | 0 | 0 | 0 | |
| 20/08/2025 |
27.68
|
1,700 | 28.01 | 28.01 | 27.68 | 0 | 0 | 0 | |
| 19/08/2025 |
27.91
|
9,300 | 27.63 | 27.91 | 27.63 | 400 | 1,100 | -0.0 | |
| 18/08/2025 |
27.63
|
6,800 | 27.63 | 28.20 | 27.63 | 0 | 0 | 0 | |
| 15/08/2025 |
27.53
|
18,100 | 28.01 | 28.01 | 27.49 | 0 | 0 | 0 | |
| 14/08/2025 |
28.01
|
5,600 | 28.10 | 28.10 | 27.82 | 0 | 0 | 0 | |
| 13/08/2025 |
27.82
|
24,100 | 27.63 | 27.82 | 27.34 | 0 | 0 | 0 | |
| 12/08/2025 |
27.58
|
21,600 | 27.72 | 28.01 | 27.53 | 0 | 0 | 0 | |
| 11/08/2025 |
27.63
|
13,000 | 26.77 | 27.82 | 26.77 | 700 | 100 | 0.0 | |
| 08/08/2025 |
27.34
|
8,000 | 27.25 | 27.44 | 26.58 | 100 | 300 | -0.0 | |
| 07/08/2025 |
27.25
|
17,600 | 27.53 | 27.53 | 26.63 | 100 | 0 | 0.0 | |
| 06/08/2025 |
27.34
|
11,100 | 27.34 | 27.44 | 27.34 | 0 | 2,000 | -0.1 | |
| 05/08/2025 |
27.34
|
22,600 | 26.58 | 27.53 | 26.44 | 0 | 200 | -0.0 | |
| 04/08/2025 |
26.44
|
10,400 | 27.34 | 27.34 | 26.11 | 600 | 0 | 0.0 | |
| 01/08/2025 |
26.58
|
4,400 | 27.06 | 27.06 | 26.58 | 0 | 600 | -0.0 | |
| 31/07/2025 |
26.58
|
12,500 | 26.92 | 27.06 | 26.49 | 0 | 0 | 0 | |
| 30/07/2025 |
26.87
|
8,800 | 27.06 | 27.15 | 26.87 | 0 | 0 | 0 | |
| 29/07/2025 |
27.06
|
12,500 | 27.25 | 27.34 | 26.96 | 0 | 0 | 0 | |
| 28/07/2025 |
27.34
|
19,400 | 27.34 | 27.82 | 27.15 | 0 | 0 | 0 | |
| 25/07/2025 |
27.06
|
5,800 | 26.35 | 27.06 | 26.35 | 0 | 0 | 0 | |
| 24/07/2025 |
26.20
|
2,100 | 26.30 | 26.30 | 26.20 | 0 | 0 | 0 | |
| 23/07/2025 |
26.30
|
2,800 | 26.30 | 26.35 | 26.30 | 0 | 0 | 0 | |
| 22/07/2025 |
26.11
|
16,800 | 26.11 | 26.30 | 26.01 | 100 | 0 | 0.0 | |
| 21/07/2025 |
26.11
|
19,500 | 26.16 | 26.16 | 26.01 | 400 | 0 | 0.0 | |
| 18/07/2025 |
26.11
|
8,100 | 26.20 | 26.25 | 26.11 | 0 | 0 | 0 | |
| 17/07/2025 |
26.20
|
10,100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 16/07/2025 |
26.20
|
1,400 | 26.20 | 26.35 | 26.20 | 0 | 0 | 0 | |
| 15/07/2025 |
26.11
|
1,600 | 25.92 | 26.11 | 25.92 | 0 | 0 | 0 | |
| 14/07/2025 |
26.20
|
4,900 | 26.39 | 26.39 | 25.64 | 0 | 200 | -0.0 | |
| 11/07/2025 |
26.30
|
10,500 | 25.83 | 26.30 | 25.83 | 300 | 0 | 0 | |
| 10/07/2025 |
26.01
|
2,200 | 26.54 | 26.54 | 26.01 | 0 | 200 | 0 | |
| 09/07/2025 |
26.44
|
10,800 | 26.58 | 26.58 | 26.11 | 0 | 0 | 0 | |
| 08/07/2025 |
26.49
|
1,000 | 26.11 | 26.49 | 26.11 | 0 | 0 | 0 | |
| 07/07/2025 |
26.11
|
5,000 | 26.11 | 26.11 | 26.06 | 0 | 1,900 | -0.1 | |
| 04/07/2025 |
26.11
|
11,200 | 26.11 | 26.20 | 26.11 | 400 | 0 | 0.0 | |
| 03/07/2025 |
26.06
|
7,700 | 26.35 | 26.35 | 25.92 | 300 | 0 | 0.0 | |
| 02/07/2025 |
26.35
|
11,100 | 26.49 | 26.58 | 26.35 | 100 | 0 | 0.0 | |
| 01/07/2025 |
26.49
|
200 | 26.01 | 26.49 | 26.01 | 0 | 0 | 0 | |
| 30/06/2025 |
26.49
|
2,300 | 25.73 | 26.58 | 25.73 | 0 | 0 | 0 | |
| 27/06/2025 |
26.11
|
3,400 | 25.64 | 26.11 | 25.45 | 0 | 0 | 0 | |
| 26/06/2025 |
25.64
|
700 | 25.64 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 25/06/2025 |
25.64
|
6,000 | 25.64 | 25.83 | 25.64 | 0 | 0 | 0 | |
| 24/06/2025 |
25.97
|
2,500 | 26.01 | 26.01 | 25.40 | 0 | 0 | 0 | |
| 23/06/2025 |
26.01
|
3,300 | 25.92 | 26.30 | 25.64 | 0 | 0 | 0 | |
| 20/06/2025 |
26.58
|
15,700 | 25.83 | 26.58 | 25.64 | 0 | 0 | 0 | |
| 19/06/2025 |
25.83
|
5,900 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
| 18/06/2025 |
25.83
|
6,500 | 25.35 | 25.83 | 25.35 | 0 | 0 | 0 | |
| 17/06/2025 |
25.45
|
28,600 | 25.64 | 25.64 | 25.26 | 0 | 500 | -0.0 | |
| 16/06/2025 |
25.45
|
23,200 | 26.11 | 26.11 | 25.45 | 0 | 900 | -0.0 | |
| 13/06/2025 |
26.11
|
7,000 | 26.20 | 26.20 | 26.11 | 0 | 0 | 0 | |
| 12/06/2025 |
26.20
|
1,200 | 26.39 | 26.39 | 26.20 | 0 | 0 | 0 | |
| 11/06/2025 |
26.39
|
1,700 | 26.49 | 26.49 | 26.39 | 0 | 0 | 0 | |
| 10/06/2025 |
26.58
|
100 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
| 09/06/2025 |
27.06
|
0 | 27.06 | 27.06 | 27.06 | 0 | 0 | 0 | |
| 06/06/2025 |
27.06
|
19,100 | 27.15 | 27.15 | 26.92 | 10,000 | 0 | 0.3 | |
| 05/06/2025 |
27.15
|
600 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
| 04/06/2025 |
26.68
|
3,000 | 26.73 | 26.73 | 26.68 | 0 | 0 | 0 | |
| 03/06/2025 |
27.63
|
200 | 27.63 | 27.63 | 27.63 | 0 | 0 | 0 | |
| 02/06/2025 |
27.72
|
1,200 | 26.77 | 27.72 | 26.77 | 0 | 0 | 0 | |
| 30/05/2025 |
26.77
|
3,000 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 29/05/2025 |
26.96
|
200 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 28/05/2025 |
26.87
|
4,200 | 27.72 | 27.72 | 26.63 | 0 | 0 | 0 | |
| 27/05/2025 |
26.87
|
6,200 | 26.73 | 26.96 | 26.73 | 0 | 0 | 0 | |