| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.20 | -4.20% | 17,800 | -3,100 | 0 |
26
28.60
27.30
|
|
2 tháng
(2026-05-29) |
-0.14 | -0.50% | 28,600 | -1,800 | 0 |
25.90
29
27.30
|
|
3 tháng
(2026-04-29) |
-0.52 | -1.87% | 62,600 | -20,200 | 0 |
25.27
29
27.30
|
|
6 tháng
(2026-01-29) |
1.40 | 5.40% | 315,600 | -12,500 | 0.4 |
24.94
29
27.30
|
|
12 tháng
(2025-08-04) |
3.55 | 14.88% | 753,900 | -282,100 | -6.7 |
22.92
29
27.30
|
|
24 tháng
(2024-08-07) |
1.56 | 6.03% | 1,695,500 | -373,650 | -9.3 |
20.67
29
27.30
|
|
36 tháng
(2023-08-14) |
1.53 | 5.93% | 3,661,100 | -60,459 | 1.9 |
20.67
29.61
27.30
|
|
60 tháng
(2021-08-23) |
7.95 | 40.89% | 8,953,400 | 20,836 | -8.2 |
18.21
36.39
27.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/03/2026 |
27.92
|
7,200 | 28.84 | 28.84 | 27.92 | 0 | 0 | 0 | |
| 04/03/2026 |
26.96
|
1,500 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 03/03/2026 |
27.92
|
6,200 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 02/03/2026 |
28.40
|
5,500 | 27.92 | 28.40 | 27.92 | 200 | 0 | 0.0 | |
| 27/02/2026 |
27.44
|
3,800 | 27.44 | 27.54 | 27.44 | 0 | 0 | 0 | |
| 26/02/2026 |
27.92
|
1,400 | 27.44 | 27.92 | 27.44 | 0 | 0 | 0 | |
| 25/02/2026 |
27.34
|
1,100 | 27.44 | 27.44 | 27.34 | 500 | 0 | 0.0 | |
| 24/02/2026 |
27.44
|
2,400 | 27.06 | 27.44 | 27.06 | 0 | 0 | 0 | |
| 23/02/2026 |
27.06
|
4,300 | 27.63 | 27.63 | 27.06 | 0 | 0 | 0 | |
| 13/02/2026 |
27.01
|
6,800 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 12/02/2026 |
26.96
|
2,400 | 26.96 | 27.25 | 26.96 | 0 | 0 | 0 | |
| 11/02/2026 |
26.96
|
9,600 | 26.77 | 26.96 | 26.77 | 0 | 0 | 0 | |
| 10/02/2026 |
26.48
|
9,500 | 26.67 | 26.67 | 26.48 | 700 | 300 | 0.0 | |
| 09/02/2026 |
26.48
|
21,500 | 26.48 | 26.48 | 26.04 | 7,800 | 10,000 | -0.1 | |
| 06/02/2026 |
26.53
|
22,800 | 26.48 | 26.53 | 26.38 | 7,800 | 10,000 | -0.1 | |
| 05/02/2026 |
26.48
|
7,900 | 26.48 | 26.48 | 26.48 | 7,800 | 0 | 0.2 | |
| 04/02/2026 |
26.48
|
18,900 | 24.94 | 26.48 | 24.94 | 1,000 | 5,000 | -0.1 | |
| 03/02/2026 |
25.71
|
1,900 | 24.26 | 25.71 | 24.26 | 200 | 0 | 0.0 | |
| 02/02/2026 |
25.71
|
2,500 | 25.61 | 25.71 | 25.61 | 0 | 0 | 0 | |
| 30/01/2026 |
26.00
|
13,800 | 25.95 | 26.38 | 25.95 | 0 | 0 | 0 | |
| 29/01/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 28/01/2026 |
26.00
|
14,200 | 25.85 | 26.00 | 25.85 | 0 | 10,000 | -0.3 | |
| 27/01/2026 |
26.00
|
300 | 25.47 | 26.04 | 25.47 | 100 | 200 | -0.0 | |
| 26/01/2026 |
25.51
|
5,100 | 25.85 | 25.85 | 25.51 | 0 | 100 | -0.0 | |
| 23/01/2026 |
25.90
|
2,700 | 25.51 | 26.00 | 25.51 | 800 | 800 | 0 | |
| 22/01/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 21/01/2026 |
26.00
|
20,400 | 26.00 | 26.00 | 26.00 | 0 | 15,100 | -0.4 | |
| 20/01/2026 |
26.00
|
26,200 | 25.51 | 26.09 | 25.51 | 0 | 10,000 | -0.3 | |
| 19/01/2026 |
25.51
|
1,800 | 25.03 | 25.71 | 25.03 | 200 | 0 | 0.0 | |
| 16/01/2026 |
26.48
|
23,300 | 25.51 | 26.48 | 25.03 | 1,500 | 0 | 0.0 | |
| 15/01/2026 |
25.03
|
10,300 | 24.55 | 25.03 | 24.55 | 0 | 0 | 0 | |
| 14/01/2026 |
25.03
|
16,400 | 24.46 | 25.37 | 24.46 | 0 | 200 | -0.0 | |
| 13/01/2026 |
24.41
|
100 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 12/01/2026 |
24.07
|
1,000 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 09/01/2026 |
24.07
|
2,600 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 08/01/2026 |
23.59
|
1,100 | 23.49 | 24.07 | 23.49 | 0 | 0 | 0 | |
| 07/01/2026 |
22.92
|
900 | 24.07 | 24.07 | 22.92 | 0 | 0 | 0 | |
| 06/01/2026 |
24.07
|
100 | 24.07 | 24.07 | 24.07 | 0 | 100 | -0.0 | |
| 05/01/2026 |
24.07
|
1,300 | 22.92 | 24.07 | 22.92 | 0 | 0 | 0 | |
| 31/12/2025 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 30/12/2025 |
24.07
|
500 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 29/12/2025 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 26/12/2025 |
23.97
|
200 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 25/12/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 24/12/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 23/12/2025 |
24.60
|
4,100 | 24.07 | 24.60 | 24.07 | 200 | 4,000 | -0.1 | |
| 22/12/2025 |
24.65
|
900 | 24.55 | 24.65 | 24.55 | 300 | 0 | 0.0 | |
| 19/12/2025 |
24.79
|
100 | 24.79 | 24.79 | 24.79 | 0 | 0 | 0 | |
| 18/12/2025 |
24.41
|
100 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 17/12/2025 |
24.55
|
800 | 24.84 | 24.84 | 24.55 | 0 | 0 | 0 | |
| 16/12/2025 |
23.44
|
3,400 | 24.41 | 24.41 | 23.44 | 0 | 0 | 0 | |
| 15/12/2025 |
24.46
|
3,200 | 24.65 | 24.65 | 24.46 | 2,000 | 0 | 0.1 | |
| 12/12/2025 |
24.65
|
4,600 | 24.74 | 24.89 | 24.55 | 0 | 0 | 0 | |
| 11/12/2025 |
24.74
|
1,200 | 24.79 | 24.79 | 24.65 | 0 | 0 | 0 | |
| 10/12/2025 |
24.89
|
400 | 24.89 | 24.89 | 24.89 | 0 | 0 | 0 | |
| 09/12/2025 |
24.07
|
500 | 24.79 | 24.79 | 24.07 | 0 | 0 | 0 | |
| 08/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/12/2025 |
24.79
|
1,300 | 23.88 | 24.89 | 23.88 | 0 | 0 | 0 | |
| 05/12/2025 |
24.46
|
2,600 | 24.73 | 24.73 | 24.46 | 0 | 0 | 0 | |
| 04/12/2025 |
24.46
|
4,500 | 24.64 | 24.69 | 24.46 | 0 | 0 | 0 | |
| 03/12/2025 |
24.59
|
4,600 | 24.55 | 24.64 | 23.81 | 0 | 100 | -0.0 | |
| 02/12/2025 |
23.95
|
6,200 | 24.36 | 24.36 | 23.90 | 0 | 0 | 0 | |
| 01/12/2025 |
23.90
|
2,100 | 24.55 | 24.55 | 23.90 | 0 | 0 | 0 | |
| 28/11/2025 |
23.62
|
2,000 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 27/11/2025 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 26/11/2025 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 25/11/2025 |
23.62
|
200 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 24/11/2025 |
24.09
|
800 | 23.62 | 24.13 | 23.25 | 100 | 0 | 0.0 | |
| 21/11/2025 |
23.99
|
0 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 20/11/2025 |
23.99
|
300 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 19/11/2025 |
23.71
|
800 | 24.27 | 24.27 | 23.71 | 0 | 0 | 0 | |
| 18/11/2025 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 17/11/2025 |
24.18
|
1,100 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 14/11/2025 |
23.99
|
300 | 23.81 | 23.99 | 23.81 | 0 | 0 | 0 | |
| 13/11/2025 |
23.99
|
600 | 23.81 | 24.09 | 23.81 | 0 | 0 | 0 | |
| 12/11/2025 |
23.99
|
400 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 11/11/2025 |
23.99
|
2,600 | 23.90 | 23.99 | 23.67 | 0 | 400 | -0.0 | |
| 10/11/2025 |
24.09
|
200 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 07/11/2025 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 06/11/2025 |
23.81
|
100 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 05/11/2025 |
23.71
|
1,000 | 23.62 | 23.71 | 23.62 | 0 | 0 | 0 | |
| 04/11/2025 |
24.18
|
0 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 03/11/2025 |
24.18
|
400 | 24.22 | 24.22 | 24.18 | 0 | 0 | 0 | |
| 31/10/2025 |
24.22
|
800 | 23.81 | 24.22 | 23.81 | 0 | 0 | 0 | |
| 30/10/2025 |
23.81
|
500 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 29/10/2025 |
23.81
|
0 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 28/10/2025 |
23.81
|
8,900 | 23.90 | 23.90 | 23.81 | 8,600 | 0 | 0.2 | |
| 27/10/2025 |
24.09
|
100 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 24/10/2025 |
24.09
|
400 | 23.67 | 24.09 | 23.67 | 0 | 0 | 0 | |
| 23/10/2025 |
23.25
|
12,300 | 23.81 | 23.81 | 23.25 | 0 | 12,000 | -0.3 | |
| 22/10/2025 |
23.62
|
6,100 | 23.99 | 23.99 | 23.62 | 0 | 0 | 0 | |
| 21/10/2025 |
23.99
|
6,100 | 23.76 | 24.18 | 23.76 | 0 | 200 | -0.0 | |
| 20/10/2025 |
23.71
|
1,000 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 | |
| 17/10/2025 |
23.71
|
700 | 23.81 | 23.81 | 23.71 | 0 | 0 | 0 | |
| 16/10/2025 |
23.81
|
200 | 23.81 | 23.81 | 23.81 | 0 | 0 | 0 | |
| 15/10/2025 |
24.09
|
0 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 14/10/2025 |
24.09
|
600 | 23.71 | 24.09 | 23.71 | 0 | 200 | -0.0 | |
| 13/10/2025 |
23.90
|
2,200 | 24.09 | 24.09 | 23.90 | 0 | 0 | 0 | |
| 10/10/2025 |
24.27
|
800 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 09/10/2025 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 08/10/2025 |
24.27
|
100 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |