| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.60 | -2.06% | 335,600 | 0 | 0 |
27.70
29.80
28.60
|
|
2 tháng
(2026-01-16) |
0.70 | 2.52% | 729,800 | -100 | -0.0 |
27.60
29.80
28.60
|
|
3 tháng
(2025-12-17) |
1.10 | 4.01% | 924,000 | -100 | -0.0 |
27.30
29.80
28.60
|
|
6 tháng
(2025-09-18) |
1.93 | 7.26% | 2,220,300 | -100 | -0.0 |
25.91
29.80
28.60
|
|
12 tháng
(2025-03-24) |
0.73 | 2.63% | 6,141,700 | -4,600 | -0.1 |
21.71
29.80
28.60
|
|
24 tháng
(2024-03-27) |
5.54 | 24.15% | 16,029,601 | -5,000 | -0.1 |
21.71
29.80
28.60
|
|
36 tháng
(2023-04-03) |
12.01 | 72.84% | 24,807,512 | -5,000 | -0.1 |
16.42
29.80
28.60
|
|
60 tháng
(2021-04-12) |
12.04 | 73.14% | 59,708,671 | -36,700 | -1.0 |
12.49
29.80
28.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2025 |
26.57
|
6,800 | 26.57 | 26.67 | 26.57 | 0 | 0 | 0 | |
| 16/10/2025 |
26.48
|
2,600 | 26.48 | 26.48 | 26.38 | 0 | 0 | 0 | |
| 15/10/2025 |
26.57
|
6,500 | 26.48 | 26.57 | 26.38 | 0 | 0 | 0 | |
| 14/10/2025 |
26.38
|
9,600 | 26.48 | 26.48 | 26.38 | 0 | 0 | 0 | |
| 13/10/2025 |
26.38
|
3,700 | 26.48 | 26.48 | 26.38 | 0 | 0 | 0 | |
| 10/10/2025 |
26.48
|
8,600 | 26.48 | 26.48 | 26.38 | 0 | 0 | 0 | |
| 09/10/2025 |
26.48
|
8,200 | 26.67 | 26.67 | 26.38 | 0 | 0 | 0 | |
| 08/10/2025 |
26.67
|
13,200 | 26.57 | 26.67 | 26.57 | 0 | 0 | 0 | |
| 07/10/2025 |
26.57
|
1,500 | 26.48 | 26.57 | 26.48 | 0 | 0 | 0 | |
| 06/10/2025 |
26.48
|
4,100 | 26.48 | 26.57 | 26.38 | 0 | 0 | 0 | |
| 03/10/2025 |
26.57
|
14,000 | 26.57 | 26.57 | 26.38 | 0 | 0 | 0 | |
| 02/10/2025 |
26.57
|
4,900 | 26.57 | 26.67 | 26.57 | 0 | 0 | 0 | |
| 01/10/2025 |
26.57
|
5,400 | 26.48 | 26.67 | 26.48 | 0 | 0 | 0 | |
| 30/09/2025 |
26.57
|
10,600 | 26.57 | 26.57 | 26.48 | 0 | 0 | 0 | |
| 29/09/2025 |
26.48
|
8,000 | 26.67 | 26.67 | 26.48 | 0 | 0 | 0 | |
| 26/09/2025 |
26.67
|
15,400 | 26.67 | 26.67 | 26.67 | 0 | 0 | 0 | |
| 25/09/2025 |
26.67
|
2,000 | 26.76 | 26.76 | 26.67 | 0 | 0 | 0 | |
| 24/09/2025 |
26.67
|
18,400 | 26.67 | 26.67 | 26.48 | 0 | 0 | 0 | |
| 23/09/2025 |
26.67
|
11,000 | 26.76 | 26.76 | 26.57 | 0 | 0 | 0 | |
| 22/09/2025 |
26.76
|
43,100 | 26.95 | 27.05 | 26.67 | 0 | 0 | 0 | |
| 19/09/2025 |
26.67
|
12,200 | 26.67 | 26.67 | 26.57 | 0 | 0 | 0 | |
| 18/09/2025 |
26.57
|
26,500 | 26.48 | 26.76 | 26.48 | 0 | 0 | 0 | |
| 17/09/2025 |
26.67
|
118,900 | 26.48 | 26.67 | 26.38 | 0 | 0 | 0 | |
| 16/09/2025 |
26.29
|
44,200 | 26.38 | 26.57 | 26.29 | 0 | 0 | 0 | |
| 15/09/2025 |
26.29
|
15,200 | 26.29 | 26.38 | 26.29 | 0 | 0 | 0 | |
| 12/09/2025 |
26.29
|
14,700 | 26.19 | 26.38 | 26.19 | 0 | 0 | 0 | |
| 11/09/2025 |
26.19
|
12,700 | 26.29 | 26.29 | 26.00 | 0 | 0 | 0 | |
| 10/09/2025 |
26.19
|
8,700 | 26.19 | 26.29 | 26.10 | 0 | 0 | 0 | |
| 09/09/2025 |
26.10
|
21,900 | 26.10 | 26.29 | 26.10 | 0 | 0 | 0 | |
| 08/09/2025 |
26.00
|
55,800 | 26.48 | 26.48 | 26.00 | 0 | 0 | 0 | |
| 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 | |