| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.11 | -0.43% | 217,800 | 0 | 0 |
26.42
27.10
26.50
|
|
2 tháng
(2026-04-20) |
-0.11 | -0.43% | 697,000 | 0 | 0 |
26.42
27.10
26.50
|
|
3 tháng
(2026-03-19) |
-0.98 | -3.57% | 1,193,200 | 0 | 0 |
25.84
27.48
26.50
|
|
6 tháng
(2025-12-19) |
-0.02 | -0.07% | 2,116,400 | -100 | -0.0 |
25.84
28.74
26.50
|
|
12 tháng
(2025-06-23) |
1.79 | 7.26% | 5,123,800 | -4,100 | -0.1 |
24.71
28.74
26.50
|
|
24 tháng
(2024-06-27) |
1.70 | 6.84% | 13,976,162 | -5,000 | -0.1 |
20.94
28.74
26.50
|
|
36 tháng
(2023-07-03) |
8.23 | 45.08% | 23,807,386 | -5,000 | -0.1 |
17.59
28.74
26.50
|
|
60 tháng
(2021-07-13) |
12.72 | 92.26% | 56,481,007 | -10,900 | -0.3 |
12.04
28.74
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/01/2026 |
26.81
|
16,800 | 26.61 | 27.10 | 26.61 | 0 | 0 | 0 | |
| 15/01/2026 |
26.42
|
16,800 | 26.81 | 26.90 | 26.04 | 0 | 0 | 0 | |
| 14/01/2026 |
26.52
|
5,000 | 26.52 | 26.71 | 26.52 | 0 | 0 | 0 | |
| 13/01/2026 |
26.61
|
13,700 | 26.61 | 26.61 | 26.32 | 0 | 0 | 0 | |
| 12/01/2026 |
26.61
|
30,900 | 26.90 | 27.00 | 26.52 | 0 | 0 | 0 | |
| 09/01/2026 |
26.81
|
7,800 | 26.42 | 26.90 | 26.32 | 0 | 0 | 0 | |
| 08/01/2026 |
26.42
|
5,900 | 26.32 | 26.52 | 26.32 | 0 | 0 | 0 | |
| 07/01/2026 |
26.32
|
14,000 | 26.23 | 26.42 | 26.23 | 0 | 0 | 0 | |
| 06/01/2026 |
26.42
|
4,600 | 26.61 | 26.61 | 26.32 | 0 | 0 | 0 | |
| 05/01/2026 |
26.52
|
4,600 | 26.61 | 26.61 | 26.52 | 0 | 0 | 0 | |
| 31/12/2025 |
26.61
|
3,800 | 26.81 | 26.81 | 26.61 | 0 | 0 | 0 | |
| 30/12/2025 |
26.52
|
600 | 26.81 | 26.81 | 26.52 | 0 | 0 | 0 | |
| 29/12/2025 |
26.71
|
13,900 | 26.61 | 26.71 | 26.42 | 0 | 0 | 0 | |
| 26/12/2025 |
26.71
|
2,600 | 26.81 | 26.81 | 26.32 | 0 | 0 | 0 | |
| 25/12/2025 |
26.71
|
3,300 | 26.81 | 26.90 | 26.61 | 0 | 0 | 0 | |
| 24/12/2025 |
26.71
|
12,900 | 26.81 | 26.90 | 26.71 | 0 | 0 | 0 | |
| 23/12/2025 |
26.71
|
20,400 | 26.71 | 26.90 | 26.71 | 0 | 0 | 0 | |
| 22/12/2025 |
26.90
|
22,700 | 26.52 | 27.00 | 26.52 | 0 | 0 | 0 | |
| 19/12/2025 |
26.52
|
800 | 26.52 | 26.61 | 26.42 | 0 | 0 | 0 | |
| 18/12/2025 |
26.71
|
3,500 | 26.52 | 26.71 | 26.42 | 0 | 0 | 0 | |
| 17/12/2025 |
26.42
|
6,400 | 26.61 | 26.61 | 26.32 | 0 | 0 | 0 | |
| 16/12/2025 |
26.71
|
5,300 | 26.52 | 26.71 | 26.52 | 0 | 0 | 0 | |
| 15/12/2025 |
26.42
|
5,500 | 26.81 | 26.81 | 26.32 | 0 | 0 | 0 | |
| 12/12/2025 |
27.00
|
7,700 | 26.90 | 27.00 | 26.52 | 0 | 0 | 0 | |
| 11/12/2025 |
26.81
|
15,400 | 26.81 | 27.00 | 26.71 | 0 | 0 | 0 | |
| 10/12/2025 |
26.71
|
8,800 | 26.42 | 26.81 | 26.42 | 0 | 0 | 0 | |
| 09/12/2025 |
26.32
|
12,400 | 26.90 | 26.90 | 26.23 | 0 | 0 | 0 | |
| 08/12/2025 |
26.90
|
6,600 | 26.81 | 27.10 | 26.71 | 0 | 0 | 0 | |
| 05/12/2025 |
27.00
|
6,000 | 27.00 | 27.00 | 26.90 | 0 | 0 | 0 | |
| 04/12/2025 |
26.81
|
30,800 | 27.00 | 27.10 | 26.71 | 0 | 0 | 0 | |
| 03/12/2025 |
26.90
|
4,300 | 26.71 | 27.00 | 26.71 | 0 | 0 | 0 | |
| 02/12/2025 |
26.81
|
5,200 | 26.61 | 26.81 | 26.52 | 0 | 0 | 0 | |
| 01/12/2025 |
27.00
|
37,800 | 26.52 | 27.00 | 26.32 | 0 | 0 | 0 | |
| 28/11/2025 |
26.32
|
21,000 | 26.71 | 26.71 | 26.23 | 0 | 0 | 0 | |
| 27/11/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 27/11/2025 |
26.61
|
15,200 | 27.19 | 27.19 | 26.52 | 0 | 0 | 0 | |
| 26/11/2025 |
26.90
|
24,000 | 27.00 | 27.09 | 26.90 | 0 | 0 | 0 | |
| 25/11/2025 |
26.90
|
6,100 | 27.00 | 27.00 | 26.90 | 0 | 0 | 0 | |
| 24/11/2025 |
27.00
|
51,900 | 26.81 | 27.18 | 26.63 | 0 | 0 | 0 | |
| 21/11/2025 |
26.81
|
16,400 | 26.63 | 26.81 | 26.45 | 0 | 0 | 0 | |
| 20/11/2025 |
26.72
|
5,100 | 26.90 | 26.90 | 26.72 | 0 | 0 | 0 | |
| 19/11/2025 |
26.81
|
16,500 | 27.00 | 27.00 | 26.72 | 0 | 0 | 0 | |
| 18/11/2025 |
26.81
|
16,000 | 26.72 | 27.00 | 26.72 | 0 | 0 | 0 | |
| 17/11/2025 |
26.81
|
44,900 | 27.00 | 27.09 | 26.54 | 0 | 0 | 0 | |
| 14/11/2025 |
27.09
|
16,400 | 26.90 | 27.18 | 26.90 | 0 | 0 | 0 | |
| 13/11/2025 |
27.18
|
91,300 | 26.63 | 27.27 | 26.63 | 0 | 0 | 0 | |
| 12/11/2025 |
26.54
|
10,900 | 26.45 | 26.54 | 26.35 | 0 | 0 | 0 | |
| 11/11/2025 |
26.54
|
39,500 | 26.26 | 26.54 | 26.17 | 0 | 0 | 0 | |
| 10/11/2025 |
25.99
|
11,200 | 25.99 | 26.17 | 25.99 | 0 | 0 | 0 | |
| 07/11/2025 |
26.17
|
39,500 | 25.99 | 26.35 | 25.99 | 0 | 0 | 0 | |
| 06/11/2025 |
26.08
|
12,300 | 26.08 | 26.08 | 25.90 | 0 | 0 | 0 | |
| 05/11/2025 |
26.08
|
19,900 | 25.99 | 26.17 | 25.99 | 0 | 0 | 0 | |
| 04/11/2025 |
25.90
|
22,400 | 25.99 | 25.99 | 25.35 | 0 | 0 | 0 | |
| 03/11/2025 |
25.99
|
39,100 | 26.17 | 26.17 | 25.90 | 0 | 0 | 0 | |
| 31/10/2025 |
26.08
|
47,400 | 26.08 | 26.08 | 25.90 | 0 | 0 | 0 | |
| 30/10/2025 |
25.81
|
135,700 | 26.08 | 26.17 | 25.81 | 0 | 0 | 0 | |
| 29/10/2025 |
25.99
|
107,000 | 25.62 | 25.99 | 25.62 | 0 | 0 | 0 | |
| 28/10/2025 |
25.53
|
25,000 | 25.62 | 25.62 | 25.26 | 0 | 0 | 0 | |
| 27/10/2025 |
25.44
|
24,900 | 25.53 | 25.71 | 25.44 | 0 | 0 | 0 | |
| 24/10/2025 |
25.35
|
7,000 | 25.44 | 25.53 | 25.16 | 0 | 0 | 0 | |
| 23/10/2025 |
25.26
|
200 | 25.44 | 25.44 | 25.26 | 0 | 0 | 0 | |
| 22/10/2025 |
25.44
|
2,900 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 21/10/2025 |
25.35
|
17,700 | 25.07 | 25.35 | 24.98 | 0 | 0 | 0 | |
| 20/10/2025 |
24.98
|
26,800 | 25.62 | 25.62 | 24.98 | 0 | 0 | 0 | |
| 17/10/2025 |
25.62
|
6,800 | 25.62 | 25.71 | 25.62 | 0 | 0 | 0 | |
| 16/10/2025 |
25.53
|
2,600 | 25.53 | 25.53 | 25.44 | 0 | 0 | 0 | |
| 15/10/2025 |
25.62
|
6,500 | 25.53 | 25.62 | 25.44 | 0 | 0 | 0 | |
| 14/10/2025 |
25.44
|
9,600 | 25.53 | 25.53 | 25.44 | 0 | 0 | 0 | |
| 13/10/2025 |
25.44
|
3,700 | 25.53 | 25.53 | 25.44 | 0 | 0 | 0 | |
| 10/10/2025 |
25.53
|
8,600 | 25.53 | 25.53 | 25.44 | 0 | 0 | 0 | |
| 09/10/2025 |
25.53
|
8,200 | 25.71 | 25.71 | 25.44 | 0 | 0 | 0 | |
| 08/10/2025 |
25.71
|
13,200 | 25.62 | 25.71 | 25.62 | 0 | 0 | 0 | |
| 07/10/2025 |
25.62
|
1,500 | 25.53 | 25.62 | 25.53 | 0 | 0 | 0 | |
| 06/10/2025 |
25.53
|
4,100 | 25.53 | 25.62 | 25.44 | 0 | 0 | 0 | |
| 03/10/2025 |
25.62
|
14,000 | 25.62 | 25.62 | 25.44 | 0 | 0 | 0 | |
| 02/10/2025 |
25.62
|
4,900 | 25.62 | 25.71 | 25.62 | 0 | 0 | 0 | |
| 01/10/2025 |
25.62
|
5,400 | 25.53 | 25.71 | 25.53 | 0 | 0 | 0 | |
| 30/09/2025 |
25.62
|
10,600 | 25.62 | 25.62 | 25.53 | 0 | 0 | 0 | |
| 29/09/2025 |
25.53
|
8,000 | 25.71 | 25.71 | 25.53 | 0 | 0 | 0 | |
| 26/09/2025 |
25.71
|
15,400 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
| 25/09/2025 |
25.71
|
2,000 | 25.81 | 25.81 | 25.71 | 0 | 0 | 0 | |
| 24/09/2025 |
25.71
|
18,400 | 25.71 | 25.71 | 25.53 | 0 | 0 | 0 | |
| 23/09/2025 |
25.71
|
11,000 | 25.81 | 25.81 | 25.62 | 0 | 0 | 0 | |
| 22/09/2025 |
25.81
|
43,100 | 25.99 | 26.08 | 25.71 | 0 | 0 | 0 | |
| 19/09/2025 |
25.71
|
12,200 | 25.71 | 25.71 | 25.62 | 0 | 0 | 0 | |
| 18/09/2025 |
25.62
|
26,500 | 25.53 | 25.81 | 25.53 | 0 | 0 | 0 | |
| 17/09/2025 |
25.71
|
118,900 | 25.53 | 25.71 | 25.44 | 0 | 0 | 0 | |
| 16/09/2025 |
25.35
|
44,200 | 25.44 | 25.62 | 25.35 | 0 | 0 | 0 | |
| 15/09/2025 |
25.35
|
15,200 | 25.35 | 25.44 | 25.35 | 0 | 0 | 0 | |
| 12/09/2025 |
25.35
|
14,700 | 25.26 | 25.44 | 25.26 | 0 | 0 | 0 | |
| 11/09/2025 |
25.26
|
12,700 | 25.35 | 25.35 | 25.07 | 0 | 0 | 0 | |
| 10/09/2025 |
25.26
|
8,700 | 25.26 | 25.35 | 25.16 | 0 | 0 | 0 | |
| 09/09/2025 |
25.16
|
21,900 | 25.16 | 25.35 | 25.16 | 0 | 0 | 0 | |
| 08/09/2025 |
25.07
|
55,800 | 25.53 | 25.53 | 25.07 | 0 | 0 | 0 | |
| 05/09/2025 |
25.44
|
13,900 | 25.62 | 25.62 | 25.44 | 0 | 0 | 0 | |
| 04/09/2025 |
25.53
|
20,000 | 25.53 | 25.71 | 25.26 | 0 | 0 | 0 | |
| 03/09/2025 |
25.53
|
4,400 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 29/08/2025 |
25.44
|
7,600 | 25.62 | 25.81 | 25.44 | 0 | 0 | 0 | |
| 28/08/2025 |
25.62
|
3,700 | 25.44 | 25.62 | 25.44 | 0 | 0 | 0 | |
| 27/08/2025 |
25.35
|
3,400 | 25.35 | 25.35 | 25.26 | 0 | 0 | 0 | |
| 26/08/2025 |
25.53
|
21,100 | 25.35 | 25.62 | 25.16 | 0 | 0 | 0 | |