| 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) |
-0.50 | -1.75% | 19,600 | -800 | 0 |
26.25
28.90
28
|
|
2 tháng
(2026-04-13) |
-0.45 | -1.58% | 61,600 | -23,600 | 0 |
26.25
29
28
|
|
3 tháng
(2026-03-16) |
0.15 | 0.54% | 118,300 | -19,700 | 0.1 |
25.90
29
28
|
|
6 tháng
(2025-12-15) |
2.60 | 10.24% | 436,300 | -45,600 | -0.6 |
23.80
29.50
28
|
|
12 tháng
(2025-06-17) |
2.86 | 11.37% | 826,600 | -300,200 | -7.2 |
23.80
29.50
28
|
|
24 tháng
(2024-06-24) |
-1.96 | -6.53% | 1,785,600 | -375,350 | -9.4 |
21.47
29.96
28
|
|
36 tháng
(2023-06-28) |
0.28 | 0.99% | 3,841,300 | -46,759 | 2.3 |
21.47
30.75
28
|
|
60 tháng
(2021-07-08) |
11.86 | 73.47% | 9,804,300 | 26,936 | -7.8 |
15.54
37.80
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/01/2026 |
25.35
|
100 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 12/01/2026 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/01/2026 |
25
|
2,600 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 08/01/2026 |
24.50
|
1,100 | 24.40 | 25 | 24.40 | 0 | 0 | 0 | |
| 07/01/2026 |
23.80
|
900 | 25 | 25 | 23.80 | 0 | 0 | 0 | |
| 06/01/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 100 | -0.0 | |
| 05/01/2026 |
25
|
1,300 | 23.80 | 25 | 23.80 | 0 | 0 | 0 | |
| 31/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 30/12/2025 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 29/12/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 26/12/2025 |
24.90
|
200 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 25/12/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 24/12/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 23/12/2025 |
25.55
|
4,100 | 25 | 25.55 | 25 | 200 | 4,000 | -0.1 | |
| 22/12/2025 |
25.60
|
900 | 25.50 | 25.60 | 25.50 | 300 | 0 | 0.0 | |
| 19/12/2025 |
25.75
|
100 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 18/12/2025 |
25.35
|
100 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 17/12/2025 |
25.50
|
800 | 25.80 | 25.80 | 25.50 | 0 | 0 | 0 | |
| 16/12/2025 |
24.35
|
3,400 | 25.35 | 25.35 | 24.35 | 0 | 0 | 0 | |
| 15/12/2025 |
25.40
|
3,200 | 25.60 | 25.60 | 25.40 | 2,000 | 0 | 0.1 | |
| 12/12/2025 |
25.60
|
4,600 | 25.70 | 25.85 | 25.50 | 0 | 0 | 0 | |
| 11/12/2025 |
25.70
|
1,200 | 25.75 | 25.75 | 25.60 | 0 | 0 | 0 | |
| 10/12/2025 |
25.85
|
400 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 09/12/2025 |
25
|
500 | 25.75 | 25.75 | 25 | 0 | 0 | 0 | |
| 08/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/12/2025 |
25.75
|
1,300 | 24.80 | 25.85 | 24.80 | 0 | 0 | 0 | |
| 05/12/2025 |
25.40
|
2,600 | 25.69 | 25.69 | 25.40 | 0 | 0 | 0 | |
| 04/12/2025 |
25.40
|
4,500 | 25.59 | 25.64 | 25.40 | 0 | 0 | 0 | |
| 03/12/2025 |
25.54
|
4,600 | 25.50 | 25.59 | 24.73 | 0 | 100 | -0.0 | |
| 02/12/2025 |
24.87
|
6,200 | 25.30 | 25.30 | 24.82 | 0 | 0 | 0 | |
| 01/12/2025 |
24.82
|
2,100 | 25.50 | 25.50 | 24.82 | 0 | 0 | 0 | |
| 28/11/2025 |
24.53
|
2,000 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 27/11/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 26/11/2025 |
24.53
|
0 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 25/11/2025 |
24.53
|
200 | 24.53 | 24.53 | 24.53 | 0 | 0 | 0 | |
| 24/11/2025 |
25.02
|
800 | 24.53 | 25.06 | 24.15 | 100 | 0 | 0.0 | |
| 21/11/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 20/11/2025 |
24.92
|
300 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 19/11/2025 |
24.63
|
800 | 25.21 | 25.21 | 24.63 | 0 | 0 | 0 | |
| 18/11/2025 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 17/11/2025 |
25.11
|
1,100 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 14/11/2025 |
24.92
|
300 | 24.73 | 24.92 | 24.73 | 0 | 0 | 0 | |
| 13/11/2025 |
24.92
|
600 | 24.73 | 25.02 | 24.73 | 0 | 0 | 0 | |
| 12/11/2025 |
24.92
|
400 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 11/11/2025 |
24.92
|
2,600 | 24.82 | 24.92 | 24.58 | 0 | 400 | -0.0 | |
| 10/11/2025 |
25.02
|
200 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 07/11/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 06/11/2025 |
24.73
|
100 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 05/11/2025 |
24.63
|
1,000 | 24.53 | 24.63 | 24.53 | 0 | 0 | 0 | |
| 04/11/2025 |
25.11
|
0 | 25.11 | 25.11 | 25.11 | 0 | 0 | 0 | |
| 03/11/2025 |
25.11
|
400 | 25.16 | 25.16 | 25.11 | 0 | 0 | 0 | |
| 31/10/2025 |
25.16
|
800 | 24.73 | 25.16 | 24.73 | 0 | 0 | 0 | |
| 30/10/2025 |
24.73
|
500 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 29/10/2025 |
24.73
|
0 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 28/10/2025 |
24.73
|
8,900 | 24.82 | 24.82 | 24.73 | 8,600 | 0 | 0.2 | |
| 27/10/2025 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 24/10/2025 |
25.02
|
400 | 24.58 | 25.02 | 24.58 | 0 | 0 | 0 | |
| 23/10/2025 |
24.15
|
12,300 | 24.73 | 24.73 | 24.15 | 0 | 12,000 | -0.3 | |
| 22/10/2025 |
24.53
|
6,100 | 24.92 | 24.92 | 24.53 | 0 | 0 | 0 | |
| 21/10/2025 |
24.92
|
6,100 | 24.68 | 25.11 | 24.68 | 0 | 200 | -0.0 | |
| 20/10/2025 |
24.63
|
1,000 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 17/10/2025 |
24.63
|
700 | 24.73 | 24.73 | 24.63 | 0 | 0 | 0 | |
| 16/10/2025 |
24.73
|
200 | 24.73 | 24.73 | 24.73 | 0 | 0 | 0 | |
| 15/10/2025 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 14/10/2025 |
25.02
|
600 | 24.63 | 25.02 | 24.63 | 0 | 200 | -0.0 | |
| 13/10/2025 |
24.82
|
2,200 | 25.02 | 25.02 | 24.82 | 0 | 0 | 0 | |
| 10/10/2025 |
25.21
|
800 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 09/10/2025 |
25.21
|
0 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 08/10/2025 |
25.21
|
100 | 25.21 | 25.21 | 25.21 | 0 | 0 | 0 | |
| 07/10/2025 |
25.02
|
800 | 24.63 | 25.02 | 24.63 | 0 | 0 | 0 | |
| 06/10/2025 |
24.53
|
2,100 | 24.63 | 24.63 | 24.53 | 0 | 0 | 0 | |
| 03/10/2025 |
24.58
|
700 | 24.58 | 24.58 | 24.58 | 0 | 0 | 0 | |
| 02/10/2025 |
24.58
|
700 | 24.58 | 24.58 | 24.53 | 0 | 0 | 0 | |
| 01/10/2025 |
24.63
|
2,900 | 24.63 | 24.63 | 24.63 | 0 | 0 | 0 | |
| 30/09/2025 |
24.53
|
400 | 24.82 | 24.82 | 24.53 | 0 | 0 | 0 | |
| 29/09/2025 |
24.92
|
2,600 | 25.02 | 25.02 | 24.92 | 500 | 1,300 | -0.0 | |
| 26/09/2025 |
24.92
|
1,000 | 24.92 | 24.92 | 24.82 | 0 | 0 | 0 | |
| 25/09/2025 |
24.92
|
2,800 | 25.02 | 25.02 | 24.87 | 0 | 1,500 | -0.0 | |
| 24/09/2025 |
24.92
|
1,400 | 24.92 | 24.92 | 24.87 | 0 | 0 | 0 | |
| 23/09/2025 |
25.02
|
5,200 | 24.92 | 25.02 | 24.87 | 0 | 500 | -0.0 | |
| 22/09/2025 |
24.92
|
1,100 | 25.02 | 25.02 | 24.92 | 0 | 400 | -0.0 | |
| 19/09/2025 |
25.02
|
4,100 | 25.02 | 25.02 | 24.92 | 0 | 0 | 0 | |
| 18/09/2025 |
25.02
|
13,500 | 25.02 | 25.02 | 24.92 | 10,000 | 12,700 | -0.1 | |
| 17/09/2025 |
25.02
|
13,700 | 25.02 | 25.35 | 24.92 | 0 | 10,500 | -0.3 | |
| 16/09/2025 |
25.02
|
2,700 | 25.11 | 25.26 | 25.02 | 0 | 2,600 | -0.1 | |
| 15/09/2025 |
25.26
|
5,200 | 25.11 | 25.78 | 25.11 | 500 | 0 | 0.0 | |
| 12/09/2025 |
25.02
|
2,700 | 25.02 | 25.21 | 25.02 | 0 | 0 | 0 | |
| 11/09/2025 |
25.02
|
4,200 | 25.40 | 25.40 | 25.02 | 1,200 | 300 | 0.0 | |
| 10/09/2025 |
25.06
|
5,200 | 25.21 | 25.35 | 24.92 | 200 | 400 | -0.0 | |
| 09/09/2025 |
25.40
|
8,100 | 25.02 | 25.40 | 24.82 | 0 | 0 | 0 | |
| 08/09/2025 |
25.02
|
2,700 | 25.26 | 25.26 | 25.02 | 0 | 0 | 0 | |
| 05/09/2025 |
25.26
|
800 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 04/09/2025 |
25.26
|
1,500 | 25.26 | 25.26 | 25.16 | 0 | 0 | 0 | |
| 03/09/2025 |
25.30
|
4,000 | 25.40 | 25.50 | 25.11 | 0 | 100 | -0.0 | |
| 29/08/2025 |
25.40
|
4,400 | 25.11 | 25.40 | 25.11 | 0 | 0 | 0 | |
| 28/08/2025 |
25.02
|
4,200 | 25.02 | 25.50 | 25.02 | 0 | 0 | 0 | |
| 27/08/2025 |
25.59
|
200 | 25.02 | 25.59 | 25.02 | 0 | 0 | 0 | |
| 26/08/2025 |
25.02
|
2,900 | 25.50 | 25.83 | 25.02 | 0 | 0 | 0 | |
| 25/08/2025 |
25.88
|
13,300 | 24.63 | 25.88 | 23.57 | 500 | 12,900 | -0.3 | |
| 22/08/2025 |
24.92
|
14,000 | 25.11 | 25.11 | 24.92 | 100 | 0 | 0.0 | |
| 21/08/2025 |
25.11
|
2,000 | 25.02 | 25.16 | 25.02 | 0 | 100 | -0.0 | |