| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.60 | -2.14% | 8,800 | 700 | 0 |
26.15
28
27.40
|
|
2 tháng
(2026-07-13) |
-1.10 | -3.86% | 45,200 | -13,100 | 0 |
26
28.50
27.40
|
|
3 tháng
(2026-06-15) |
-0.60 | -2.14% | 50,100 | -11,400 | 0 |
26
29
27.40
|
|
6 tháng
(2026-03-16) |
0.59 | 2.18% | 168,400 | -31,100 | 0.1 |
24.94
29
27.40
|
|
12 tháng
(2025-09-16) |
3.31 | 13.76% | 621,700 | -80,200 | -1.2 |
22.92
29
27.40
|
|
24 tháng
(2024-09-23) |
0.14 | 0.52% | 1,644,300 | -375,650 | -9.1 |
20.67
29
27.40
|
|
36 tháng
(2023-09-27) |
2.05 | 8.07% | 3,421,600 | -86,159 | 1.3 |
20.67
29.61
27.40
|
|
60 tháng
(2021-10-07) |
6.08 | 28.54% | 8,185,500 | 3,036 | -8.7 |
18.21
36.39
27.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
27.15
|
5,500 | 27.44 | 27.44 | 27.15 | 0 | 0 | 0 | |
| 15/04/2026 |
27.25
|
700 | 26.67 | 27.25 | 26.67 | 0 | 300 | 0 | |
| 14/04/2026 |
26.57
|
900 | 26.96 | 26.96 | 26.57 | 0 | 400 | 0 | |
| 13/04/2026 |
27.39
|
0 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
| 10/04/2026 |
27.39
|
15,100 | 27.54 | 27.54 | 27.34 | 0 | 600 | 0 | |
| 09/04/2026 |
27.58
|
100 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
| 08/04/2026 |
26.96
|
3,800 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 07/04/2026 |
25.80
|
1,600 | 24.55 | 25.80 | 24.55 | 0 | 800 | 0 | |
| 06/04/2026 |
24.94
|
2,000 | 26.29 | 26.29 | 24.94 | 1,100 | 0 | 0 | |
| 03/04/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 02/04/2026 |
26.00
|
900 | 26.00 | 26.00 | 26.00 | 900 | 0 | 0 | |
| 01/04/2026 |
26.00
|
1,300 | 26.96 | 26.96 | 26.00 | 0 | 100 | 0 | |
| 31/03/2026 |
26.48
|
1,000 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 30/03/2026 |
26.48
|
1,500 | 26.09 | 26.48 | 26.09 | 100 | 1,000 | 0 | |
| 27/03/2026 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 26/03/2026 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 25/03/2026 |
26.48
|
1,000 | 26.48 | 26.48 | 26.48 | 900 | 0 | 0 | |
| 24/03/2026 |
26.96
|
2,600 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 23/03/2026 |
26.57
|
500 | 27.25 | 27.25 | 26.48 | 100 | 100 | 0 | |
| 20/03/2026 |
27.34
|
18,100 | 26.96 | 27.34 | 26.96 | 700 | 0 | 0.0 | |
| 19/03/2026 |
26.48
|
700 | 26.48 | 26.48 | 26.48 | 700 | 0 | 0.0 | |
| 18/03/2026 |
26.48
|
700 | 26.48 | 26.48 | 26.48 | 1,000 | 0 | 0.0 | |
| 17/03/2026 |
26.96
|
5,500 | 26.96 | 26.96 | 26.48 | 0 | 0 | 0 | |
| 16/03/2026 |
26.81
|
300 | 27.92 | 27.92 | 26.81 | 1,000 | 0 | 0.0 | |
| 13/03/2026 |
26.96
|
6,500 | 25.32 | 26.96 | 25.32 | 1,000 | 0 | 0.0 | |
| 12/03/2026 |
26.96
|
1,200 | 26.48 | 26.96 | 26.48 | 800 | 0 | 0.0 | |
| 11/03/2026 |
26.48
|
1,500 | 26.67 | 26.67 | 26.48 | 0 | 0 | 0 | |
| 10/03/2026 |
26.67
|
1,900 | 28.79 | 28.79 | 26.48 | 3,500 | 0 | 0.1 | |
| 09/03/2026 |
26.96
|
14,800 | 26.96 | 26.96 | 26.48 | 3,500 | 0 | 0.1 | |
| 06/03/2026 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 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 | |