| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-3.20 | -13.91% | 693,200 | 200 | 0 |
19.40
23
20
|
|
2 tháng
(2026-06-01) |
-2.90 | -12.78% | 1,870,800 | -30,700 | 0 |
19.40
23
20
|
|
3 tháng
(2026-05-04) |
-7.30 | -26.94% | 3,956,700 | -23,900 | 0 |
19.40
27.10
20
|
|
6 tháng
(2026-02-02) |
-8.20 | -29.29% | 11,578,000 | -18,600 | 0 |
19.40
39.40
20
|
|
12 tháng
(2025-08-04) |
-5.14 | -20.60% | 16,574,700 | -22,400 | -0.0 |
19.40
39.40
20
|
|
24 tháng
(2024-08-09) |
-2.61 | -11.63% | 29,945,624 | 172,800 | 2.8 |
19.40
39.40
20
|
|
36 tháng
(2023-08-15) |
5.78 | 41.28% | 33,210,999 | 173,100 | 2.8 |
13.82
39.40
20
|
|
60 tháng
(2021-08-25) |
13.89 | 234.96% | 38,307,558 | 173,995 | 2.9 |
5.82
39.40
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/03/2026 |
29.50
|
243,400 | 33.80 | 34 | 28.80 | 0 | 0 | 0 | |
| 06/03/2026 |
34
|
175,800 | 32.80 | 34.50 | 32.50 | 0 | 0 | 0 | |
| 05/03/2026 |
33.30
|
134,900 | 31.50 | 33.70 | 31.10 | 0 | 0 | 0 | |
| 04/03/2026 |
31.10
|
179,800 | 32.80 | 32.80 | 30 | 0 | 0 | 0 | |
| 03/03/2026 |
32.70
|
75,100 | 33.60 | 33.60 | 32.10 | 0 | 0 | 0 | |
| 02/03/2026 |
33.30
|
371,200 | 32.10 | 34.80 | 30.40 | 0 | 0 | 0 | |
| 27/02/2026 |
32.10
|
125,200 | 32 | 32.80 | 31.10 | 0 | 0 | 0 | |
| 26/02/2026 |
32.10
|
79,500 | 31 | 32.10 | 30.80 | 0 | 0 | 0 | |
| 25/02/2026 |
31
|
176,000 | 28.60 | 32.80 | 28.60 | 0 | 0 | 0 | |
| 24/02/2026 |
28.50
|
40,100 | 29 | 29.10 | 28.20 | 0 | 0 | 0 | |
| 23/02/2026 |
28.80
|
57,200 | 28.20 | 29.60 | 27.50 | 0 | 0 | 0 | |
| 13/02/2026 |
28.40
|
72,400 | 27 | 28.50 | 26.60 | 0 | 0 | 0 | |
| 12/02/2026 |
26.90
|
12,600 | 27 | 27.10 | 26.90 | 0 | 0 | 0 | |
| 11/02/2026 |
26.90
|
52,800 | 26.40 | 27.10 | 26.40 | 0 | 0 | 0 | |
| 10/02/2026 |
26.30
|
69,200 | 26.30 | 26.60 | 26 | 0 | 0 | 0 | |
| 09/02/2026 |
26
|
57,500 | 26.50 | 26.90 | 26 | 0 | 0 | 0 | |
| 06/02/2026 |
26.60
|
98,100 | 27.50 | 28 | 26.60 | 0 | 0 | 0 | |
| 05/02/2026 |
27.30
|
53,800 | 27.70 | 27.90 | 27.10 | 0 | 0 | 0 | |
| 04/02/2026 |
27.50
|
127,600 | 27.70 | 28.30 | 27.50 | 0 | 0 | 0 | |
| 03/02/2026 |
27.50
|
109,300 | 28.50 | 29.20 | 27 | 0 | 0 | 0 | |
| 02/02/2026 |
28
|
119,500 | 28.80 | 29.80 | 28 | 0 | 0 | 0 | |
| 30/01/2026 |
28.90
|
157,100 | 29.10 | 29.60 | 28.60 | 0 | 0 | 0 | |
| 29/01/2026 |
28.90
|
222,800 | 27.30 | 29.60 | 27.20 | 0 | 0 | 0 | |
| 28/01/2026 |
27.50
|
307,800 | 25.30 | 28.30 | 25.30 | 0 | 0 | 0 | |
| 27/01/2026 |
25.30
|
31,500 | 24.80 | 25.50 | 24.80 | 0 | 0 | 0 | |
| 26/01/2026 |
25.20
|
66,800 | 25 | 25.30 | 24.20 | 0 | 0 | 0 | |
| 23/01/2026 |
25.60
|
56,200 | 25.60 | 25.70 | 25 | 0 | 0 | 0 | |
| 22/01/2026 |
25.60
|
44,700 | 25.50 | 25.80 | 25.40 | 0 | 9,400 | -0.2 | |
| 21/01/2026 |
25.40
|
223,400 | 24.90 | 26 | 24.90 | 0 | 0 | 0 | |
| 20/01/2026 |
24.90
|
22,000 | 25.10 | 25.10 | 24.80 | 0 | 0 | 0 | |
| 19/01/2026 |
25.10
|
168,300 | 24.10 | 25.60 | 24.10 | 0 | 0 | 0 | |
| 16/01/2026 |
24.90
|
248,500 | 22.40 | 24.90 | 22 | 100 | 0 | 0.0 | |
| 15/01/2026 |
22.40
|
10,000 | 22.50 | 22.50 | 22.10 | 0 | 0 | 0 | |
| 14/01/2026 |
22.30
|
26,800 | 22.10 | 22.30 | 22 | 0 | 0 | 0 | |
| 13/01/2026 |
22.30
|
39,800 | 22.40 | 22.40 | 22.30 | 0 | 0 | 0 | |
| 12/01/2026 |
22.40
|
12,800 | 22.50 | 22.50 | 22.10 | 0 | 11,500 | -0.3 | |
| 09/01/2026 |
22
|
17,900 | 22 | 22.50 | 22 | 0 | 0 | 0 | |
| 08/01/2026 |
22
|
9,700 | 22 | 22.10 | 21.90 | 0 | 0 | 0 | |
| 07/01/2026 |
22.20
|
9,700 | 22 | 22.20 | 22 | 0 | 5,000 | -0.1 | |
| 06/01/2026 |
22.10
|
16,500 | 22.20 | 22.30 | 21.90 | 0 | 2,900 | -0.1 | |
| 05/01/2026 |
22.20
|
3,500 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 31/12/2025 |
22.40
|
168,700 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 | |
| 30/12/2025 |
22.10
|
9,800 | 22.10 | 22.30 | 22 | 0 | 0 | 0 | |
| 29/12/2025 |
22.10
|
13,700 | 22 | 22.50 | 22 | 0 | 0 | 0 | |
| 26/12/2025 |
22
|
4,500 | 22.20 | 22.20 | 21.90 | 0 | 0 | 0 | |
| 25/12/2025 |
22
|
29,700 | 22.20 | 22.30 | 22 | 0 | 0 | 0 | |
| 24/12/2025 |
22.50
|
19,700 | 22.40 | 22.60 | 22 | 0 | 0 | 0 | |
| 23/12/2025 |
22.70
|
13,500 | 22.70 | 22.70 | 22.40 | 0 | 0 | 0 | |
| 22/12/2025 |
22.50
|
19,900 | 22.50 | 22.80 | 22.40 | 0 | 0 | 0 | |
| 19/12/2025 |
22.80
|
3,400 | 22.80 | 22.80 | 22.80 | 0 | 0 | 0 | |
| 18/12/2025 |
22.50
|
4,700 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
| 17/12/2025 |
22.80
|
10,400 | 22.70 | 23 | 22.40 | 0 | 0 | 0 | |
| 16/12/2025 |
23.20
|
500 | 23.10 | 23.20 | 23.10 | 0 | 0 | 0 | |
| 15/12/2025 |
23.20
|
1,900 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 12/12/2025 |
23.30
|
22,200 | 23 | 24 | 22.60 | 0 | 6,800 | -0.2 | |
| 11/12/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 11/12/2025 |
22.70
|
6,100 | 22.70 | 22.90 | 22.70 | 0 | 1,400 | -0.0 | |
| 10/12/2025 |
22.60
|
700 | 22.70 | 22.70 | 22.60 | 0 | 0 | 0 | |
| 09/12/2025 |
22.50
|
1,800 | 22.50 | 22.60 | 22.50 | 0 | 0 | 0 | |
| 08/12/2025 |
22.70
|
9,200 | 22.89 | 22.89 | 22.41 | 0 | 100 | -0.0 | |
| 05/12/2025 |
22.89
|
8,800 | 23.38 | 23.38 | 22.89 | 0 | 0 | 0 | |
| 04/12/2025 |
23.09
|
6,200 | 23.48 | 23.67 | 23.09 | 0 | 0 | 0 | |
| 03/12/2025 |
23.28
|
9,400 | 22.50 | 23.87 | 22.50 | 0 | 0 | 0 | |
| 02/12/2025 |
22.70
|
16,200 | 22.70 | 22.79 | 22.31 | 0 | 0 | 0 | |
| 01/12/2025 |
22.70
|
15,300 | 22.79 | 22.79 | 22.70 | 0 | 0 | 0 | |
| 28/11/2025 |
22.79
|
2,100 | 22.70 | 22.79 | 22.70 | 0 | 0 | 0 | |
| 27/11/2025 |
22.79
|
1,500 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 26/11/2025 |
23.09
|
22,200 | 22.99 | 23.09 | 22.79 | 0 | 0 | 0 | |
| 25/11/2025 |
22.79
|
19,000 | 23.28 | 23.38 | 22.79 | 0 | 0 | 0 | |
| 24/11/2025 |
22.70
|
500 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 21/11/2025 |
22.79
|
7,400 | 22.70 | 22.79 | 22.60 | 0 | 0 | 0 | |
| 20/11/2025 |
22.99
|
8,500 | 22.79 | 22.99 | 22.60 | 0 | 0 | 0 | |
| 19/11/2025 |
22.70
|
2,500 | 22.70 | 22.89 | 22.70 | 0 | 0 | 0 | |
| 18/11/2025 |
22.99
|
23,200 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 17/11/2025 |
23.09
|
2,200 | 23.18 | 23.18 | 22.89 | 0 | 0 | 0 | |
| 14/11/2025 |
23.18
|
47,600 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 13/11/2025 |
22.89
|
11,100 | 22.50 | 22.99 | 22.50 | 0 | 0 | 0 | |
| 12/11/2025 |
22.70
|
8,600 | 22.50 | 22.70 | 22.41 | 0 | 0 | 0 | |
| 11/11/2025 |
22.50
|
16,100 | 22.70 | 22.79 | 22.41 | 0 | 0 | 0 | |
| 10/11/2025 |
22.79
|
23,000 | 22.89 | 22.89 | 22.41 | 0 | 0 | 0 | |
| 07/11/2025 |
22.89
|
4,900 | 22.89 | 22.99 | 22.79 | 0 | 0 | 0 | |
| 06/11/2025 |
22.89
|
9,600 | 23.09 | 23.09 | 22.89 | 0 | 0 | 0 | |
| 05/11/2025 |
23.38
|
2,400 | 23.18 | 23.38 | 23.18 | 2,400 | 0 | 0.1 | |
| 04/11/2025 |
22.99
|
20,600 | 23.18 | 23.18 | 22.79 | 0 | 8,500 | -0.2 | |
| 03/11/2025 |
23.38
|
25,200 | 23.18 | 23.87 | 23.09 | 8,600 | 0 | 0.2 | |
| 31/10/2025 |
23.28
|
11,500 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
| 30/10/2025 |
23.38
|
24,800 | 23.48 | 23.57 | 22.89 | 0 | 0 | 0 | |
| 29/10/2025 |
23.38
|
76,100 | 23.38 | 23.48 | 23.38 | 0 | 0 | 0 | |
| 28/10/2025 |
23.38
|
54,400 | 22.79 | 23.67 | 22.70 | 0 | 0 | 0 | |
| 27/10/2025 |
23.09
|
7,200 | 22.89 | 23.09 | 22.79 | 0 | 0 | 0 | |
| 24/10/2025 |
23.09
|
3,000 | 22.79 | 23.09 | 22.79 | 0 | 0 | 0 | |
| 23/10/2025 |
22.99
|
4,100 | 22.31 | 23.28 | 22.31 | 0 | 0 | 0 | |
| 22/10/2025 |
22.89
|
46,900 | 22.31 | 22.89 | 21.82 | 0 | 100 | -0.0 | |
| 21/10/2025 |
22.31
|
15,300 | 22.99 | 23.38 | 22.31 | 0 | 0 | 0 | |
| 20/10/2025 |
22.89
|
30,800 | 23.09 | 23.18 | 22.41 | 100 | 0 | 0.0 | |
| 17/10/2025 |
22.99
|
10,400 | 23.09 | 23.18 | 22.99 | 0 | 0 | 0 | |
| 16/10/2025 |
23.09
|
17,100 | 23.18 | 23.18 | 23.09 | 0 | 0 | 0 | |
| 15/10/2025 |
23.09
|
28,300 | 23.28 | 23.28 | 23.09 | 0 | 0 | 0 | |
| 14/10/2025 |
23.18
|
12,400 | 23.28 | 23.28 | 23.18 | 0 | 0 | 0 | |
| 13/10/2025 |
23.28
|
13,300 | 23.38 | 23.38 | 23.18 | 0 | 0 | 0 | |
| 10/10/2025 |
23.38
|
38,500 | 23.48 | 23.48 | 23.28 | 0 | 0 | 0 | |