| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.20 | 0.72% | 188,700 | -100 | -0.0 |
27.30
27.90
27.80
|
|
2 tháng
(2025-11-28) |
0.60 | 2.20% | 428,100 | -100 | -0.0 |
27.30
28
27.80
|
|
3 tháng
(2025-10-29) |
0.95 | 3.52% | 1,216,800 | -100 | -0.0 |
26.76
28.18
27.80
|
|
6 tháng
(2025-07-31) |
0.95 | 3.52% | 2,415,200 | -100 | -0.0 |
25.91
28.18
27.80
|
|
12 tháng
(2025-02-03) |
0.50 | 1.84% | 6,874,176 | -4,600 | -0.1 |
21.71
28.89
27.80
|
|
24 tháng
(2024-02-07) |
5.97 | 27.23% | 16,657,939 | -5,000 | -0.1 |
21.71
29.10
27.80
|
|
36 tháng
(2023-02-13) |
11.19 | 66.98% | 25,396,890 | -5,000 | -0.1 |
16.20
29.10
27.80
|
|
60 tháng
(2021-02-22) |
15.57 | 126.26% | 62,660,724 | -44,900 | -1.2 |
12.04
29.10
27.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
26.38
|
13,900 | 26.57 | 26.57 | 26.38 | 0 | 0 | 0 | |
| 04/09/2025 |
26.48
|
20,000 | 26.48 | 26.67 | 26.19 | 0 | 0 | 0 | |
| 03/09/2025 |
26.48
|
4,400 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 29/08/2025 |
26.38
|
7,600 | 26.57 | 26.76 | 26.38 | 0 | 0 | 0 | |
| 28/08/2025 |
26.57
|
3,700 | 26.38 | 26.57 | 26.38 | 0 | 0 | 0 | |
| 27/08/2025 |
26.29
|
3,400 | 26.29 | 26.29 | 26.19 | 0 | 0 | 0 | |
| 26/08/2025 |
26.48
|
21,100 | 26.29 | 26.57 | 26.10 | 0 | 0 | 0 | |
| 25/08/2025 |
26.29
|
13,000 | 26.38 | 26.38 | 26.19 | 0 | 0 | 0 | |
| 22/08/2025 |
26.48
|
11,100 | 26.48 | 26.57 | 26.19 | 0 | 0 | 0 | |
| 21/08/2025 |
26.38
|
12,900 | 26.57 | 26.57 | 26.38 | 0 | 0 | 0 | |
| 20/08/2025 |
26.38
|
23,300 | 26.48 | 26.57 | 26.29 | 0 | 0 | 0 | |
| 19/08/2025 |
26.38
|
32,500 | 26.38 | 26.57 | 26.29 | 0 | 0 | 0 | |
| 18/08/2025 |
26.38
|
16,700 | 26.29 | 26.57 | 25.72 | 0 | 0 | 0 | |
| 15/08/2025 |
26.38
|
38,200 | 26.67 | 26.67 | 26.10 | 0 | 0 | 0 | |
| 14/08/2025 |
26.67
|
51,300 | 26.86 | 26.86 | 26.48 | 0 | 0 | 0 | |
| 13/08/2025 |
26.76
|
33,300 | 27.24 | 27.24 | 26.76 | 0 | 0 | 0 | |
| 12/08/2025 |
26.95
|
30,200 | 26.95 | 27.05 | 26.76 | 0 | 0 | 0 | |
| 11/08/2025 |
26.76
|
14,100 | 27.05 | 27.05 | 26.76 | 0 | 0 | 0 | |
| 08/08/2025 |
26.95
|
5,500 | 27.14 | 27.14 | 26.95 | 0 | 0 | 0 | |
| 07/08/2025 |
27.14
|
35,900 | 26.95 | 27.33 | 26.95 | 0 | 0 | 0 | |
| 06/08/2025 |
26.76
|
45,100 | 26.86 | 26.86 | 26.48 | 0 | 0 | 0 | |
| 05/08/2025 |
26.76
|
50,200 | 26.95 | 26.95 | 26.76 | 0 | 0 | 0 | |
| 04/08/2025 |
27.05
|
8,300 | 26.95 | 27.05 | 26.57 | 0 | 0 | 0 | |
| 01/08/2025 |
27.05
|
37,700 | 26.95 | 27.14 | 26.67 | 0 | 0 | 0 | |
| 31/07/2025 |
26.95
|
32,100 | 26.86 | 27.14 | 26.76 | 0 | 0 | 0 | |
| 30/07/2025 |
26.86
|
18,400 | 26.86 | 26.95 | 26.76 | 0 | 0 | 0 | |
| 29/07/2025 |
26.86
|
36,900 | 27.24 | 27.24 | 26.76 | 0 | 0 | 0 | |
| 28/07/2025 |
27.24
|
17,500 | 27.05 | 27.24 | 26.76 | 0 | 0 | 0 | |
| 25/07/2025 |
27.33
|
21,500 | 27.33 | 27.33 | 27.05 | 0 | 0 | 0 | |
| 24/07/2025 |
27.05
|
56,900 | 26.76 | 27.05 | 26.67 | 0 | 0 | 0 | |
| 23/07/2025 |
26.57
|
18,800 | 26.57 | 26.57 | 26.38 | 0 | 0 | 0 | |
| 22/07/2025 |
26.57
|
41,800 | 26.38 | 26.57 | 26.29 | 0 | 0 | 0 | |
| 21/07/2025 |
26.48
|
17,000 | 26.76 | 26.76 | 26.38 | 0 | 0 | 0 | |
| 18/07/2025 |
26.76
|
17,100 | 26.67 | 26.76 | 25.24 | 0 | 0 | 0 | |
| 17/07/2025 |
26.76
|
34,300 | 26.86 | 26.86 | 26.76 | 0 | 0 | 0 | |
| 16/07/2025 |
26.76
|
12,900 | 26.48 | 26.86 | 26.48 | 0 | 0 | 0 | |
| 15/07/2025 |
26.48
|
29,300 | 26.57 | 26.67 | 26.38 | 0 | 0 | 0 | |
| 14/07/2025 |
26.57
|
20,700 | 26.76 | 26.76 | 26.38 | 0 | 0 | 0 | |
| 11/07/2025 |
26.86
|
7,000 | 26.95 | 26.95 | 26.48 | 0 | 0 | 0 | |
| 10/07/2025 |
26.76
|
10,300 | 26.95 | 27.05 | 26.67 | 0 | 0 | 0 | |
| 09/07/2025 |
26.86
|
18,900 | 26.86 | 26.86 | 26.67 | 0 | 0 | 0 | |
| 08/07/2025 |
26.86
|
74,900 | 26.38 | 27.14 | 26.38 | 0 | 0 | 0 | |
| 07/07/2025 |
26.38
|
54,500 | 26.38 | 26.48 | 25.91 | 0 | 0 | 0 | |
| 04/07/2025 |
26.19
|
98,400 | 26.29 | 26.48 | 26.19 | 0 | 0 | 0 | |
| 03/07/2025 |
26.10
|
50,700 | 26.48 | 26.48 | 25.62 | 0 | 0 | 0 | |
| 02/07/2025 |
26.38
|
35,200 | 26.10 | 26.48 | 26.00 | 0 | 0 | 0 | |
| 01/07/2025 |
25.91
|
4,500 | 25.62 | 26.10 | 25.34 | 0 | 0 | 0 | |
| 30/06/2025 |
25.91
|
10,500 | 26.10 | 26.10 | 25.81 | 0 | 0 | 0 | |
| 27/06/2025 |
26.00
|
15,100 | 26.19 | 26.19 | 25.62 | 0 | 0 | 0 | |
| 26/06/2025 |
26.38
|
5,400 | 26.19 | 26.48 | 26.00 | 0 | 0 | 0 | |
| 25/06/2025 |
26.19
|
33,100 | 26.19 | 26.29 | 26.10 | 0 | 0 | 0 | |
| 24/06/2025 |
26.48
|
63,600 | 25.72 | 26.48 | 25.72 | 0 | 0 | 0 | |
| 23/06/2025 |
25.62
|
18,400 | 25.72 | 25.72 | 25.43 | 0 | 4,000 | -0.1 | |
| 20/06/2025 |
26.00
|
19,500 | 25.43 | 26.00 | 25.34 | 0 | 0 | 0 | |
| 19/06/2025 |
25.43
|
12,300 | 25.43 | 25.43 | 25.34 | 0 | 0 | 0 | |
| 18/06/2025 |
25.53
|
16,100 | 25.53 | 25.53 | 25.24 | 0 | 0 | 0 | |
| 17/06/2025 |
25.53
|
9,700 | 25.62 | 25.62 | 25.43 | 0 | 0 | 0 | |
| 16/06/2025 |
25.53
|
34,100 | 22.30 | 25.62 | 22.30 | 0 | 0 | 0 | |
| 13/06/2025 |
25.53
|
26,100 | 25.53 | 25.62 | 25.53 | 0 | 0 | 0 | |
| 12/06/2025 |
25.43
|
8,000 | 25.43 | 25.62 | 25.43 | 0 | 0 | 0 | |
| 11/06/2025 |
25.43
|
2,000 | 25.53 | 25.53 | 25.24 | 0 | 0 | 0 | |
| 10/06/2025 |
25.53
|
22,500 | 25.53 | 25.62 | 25.43 | 0 | 0 | 0 | |
| 09/06/2025 |
25.53
|
3,000 | 25.62 | 25.62 | 25.43 | 0 | 0 | 0 | |
| 06/06/2025 |
25.72
|
2,900 | 25.81 | 25.81 | 25.53 | 0 | 0 | 0 | |
| 05/06/2025 |
25.62
|
9,600 | 25.81 | 26.00 | 25.62 | 0 | 0 | 0 | |
| 04/06/2025 |
25.72
|
6,000 | 26.00 | 26.00 | 25.72 | 0 | 0 | 0 | |
| 03/06/2025 |
25.81
|
4,900 | 26.19 | 26.19 | 25.72 | 0 | 0 | 0 | |
| 02/06/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 02/06/2025 |
26.10
|
3,200 | 26.29 | 26.29 | 26.00 | 0 | 0 | 0 | |
| 30/05/2025 |
25.81
|
23,400 | 25.72 | 25.91 | 25.72 | 0 | 0 | 0 | |
| 29/05/2025 |
25.72
|
10,700 | 25.63 | 25.81 | 25.63 | 0 | 0 | 0 | |
| 28/05/2025 |
25.44
|
13,600 | 26.09 | 26.09 | 25.44 | 0 | 0 | 0 | |
| 27/05/2025 |
25.91
|
15,300 | 26.09 | 26.46 | 25.91 | 0 | 0 | 0 | |
| 26/05/2025 |
25.91
|
54,600 | 24.79 | 26.84 | 24.51 | 0 | 0 | 0 | |
| 23/05/2025 |
24.69
|
24,800 | 24.69 | 24.88 | 24.69 | 0 | 0 | 0 | |
| 22/05/2025 |
24.60
|
6,200 | 24.60 | 24.69 | 24.51 | 0 | 0 | 0 | |
| 21/05/2025 |
24.51
|
20,900 | 24.51 | 24.60 | 24.41 | 0 | 0 | 0 | |
| 20/05/2025 |
24.41
|
11,500 | 24.41 | 24.51 | 24.32 | 0 | 0 | 0 | |
| 19/05/2025 |
24.51
|
15,700 | 24.51 | 24.51 | 24.32 | 0 | 0 | 0 | |
| 16/05/2025 |
24.32
|
7,700 | 24.51 | 24.60 | 24.32 | 0 | 0 | 0 | |
| 15/05/2025 |
24.60
|
6,500 | 24.69 | 24.79 | 24.32 | 0 | 0 | 0 | |
| 14/05/2025 |
24.60
|
10,500 | 24.69 | 24.88 | 24.60 | 0 | 0 | 0 | |
| 13/05/2025 |
24.32
|
5,900 | 24.60 | 24.79 | 24.32 | 0 | 0 | 0 | |
| 12/05/2025 |
24.41
|
20,900 | 24.23 | 24.41 | 24.23 | 0 | 0 | 0 | |
| 09/05/2025 |
24.23
|
4,000 | 24.14 | 24.23 | 24.14 | 0 | 0 | 0 | |
| 08/05/2025 |
24.32
|
39,600 | 24.14 | 24.32 | 24.04 | 0 | 0 | 0 | |
| 07/05/2025 |
24.23
|
57,800 | 24.32 | 24.32 | 24.04 | 0 | 0 | 0 | |
| 06/05/2025 |
24.23
|
57,800 | 24.32 | 24.41 | 24.23 | 0 | 0 | 0 | |
| 05/05/2025 |
24.32
|
43,100 | 24.41 | 24.41 | 24.23 | 0 | 0 | 0 | |
| 29/04/2025 |
24.32
|
7,000 | 24.23 | 24.32 | 24.23 | 0 | 0 | 0 | |
| 28/04/2025 |
24.23
|
18,000 | 24.23 | 24.23 | 24.14 | 0 | 0 | 0 | |
| 25/04/2025 |
24.14
|
22,500 | 24.04 | 24.23 | 24.04 | 0 | 0 | 0 | |
| 24/04/2025 |
23.76
|
15,900 | 23.95 | 24.14 | 23.58 | 0 | 0 | 0 | |
| 23/04/2025 |
23.95
|
19,500 | 23.86 | 24.04 | 23.58 | 0 | 0 | 0 | |
| 22/04/2025 |
23.30
|
46,500 | 24.69 | 24.69 | 22.83 | 0 | 0 | 0 | |
| 21/04/2025 |
24.60
|
23,800 | 24.79 | 24.88 | 24.60 | 0 | 0 | 0 | |
| 18/04/2025 |
24.51
|
15,200 | 24.51 | 24.79 | 24.51 | 0 | 0 | 0 | |
| 17/04/2025 |
24.41
|
65,700 | 24.60 | 24.60 | 24.23 | 0 | 0 | 0 | |
| 16/04/2025 |
24.60
|
59,700 | 24.69 | 24.69 | 24.51 | 0 | 0 | 0 | |
| 15/04/2025 |
24.69
|
84,200 | 24.88 | 24.88 | 24.60 | 0 | 0 | 0 | |
| 14/04/2025 |
24.97
|
70,800 | 24.69 | 24.97 | 24.60 | 0 | 0 | 0 | |