| 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) |
|
| 25/08/2025 |
25.35
|
13,000 | 25.44 | 25.44 | 25.26 | 0 | 0 | 0 | |
| 22/08/2025 |
25.53
|
11,100 | 25.53 | 25.62 | 25.26 | 0 | 0 | 0 | |
| 21/08/2025 |
25.44
|
12,900 | 25.62 | 25.62 | 25.44 | 0 | 0 | 0 | |
| 20/08/2025 |
25.44
|
23,300 | 25.53 | 25.62 | 25.35 | 0 | 0 | 0 | |
| 19/08/2025 |
25.44
|
32,500 | 25.44 | 25.62 | 25.35 | 0 | 0 | 0 | |
| 18/08/2025 |
25.44
|
16,700 | 25.35 | 25.62 | 24.80 | 0 | 0 | 0 | |
| 15/08/2025 |
25.44
|
38,200 | 25.71 | 25.71 | 25.16 | 0 | 0 | 0 | |
| 14/08/2025 |
25.71
|
51,300 | 25.90 | 25.90 | 25.53 | 0 | 0 | 0 | |
| 13/08/2025 |
25.81
|
33,300 | 26.26 | 26.26 | 25.81 | 0 | 0 | 0 | |
| 12/08/2025 |
25.99
|
30,200 | 25.99 | 26.08 | 25.81 | 0 | 0 | 0 | |
| 11/08/2025 |
25.81
|
14,100 | 26.08 | 26.08 | 25.81 | 0 | 0 | 0 | |
| 08/08/2025 |
25.99
|
5,500 | 26.17 | 26.17 | 25.99 | 0 | 0 | 0 | |
| 07/08/2025 |
26.17
|
35,900 | 25.99 | 26.35 | 25.99 | 0 | 0 | 0 | |
| 06/08/2025 |
25.81
|
45,100 | 25.90 | 25.90 | 25.53 | 0 | 0 | 0 | |
| 05/08/2025 |
25.81
|
50,200 | 25.99 | 25.99 | 25.81 | 0 | 0 | 0 | |
| 04/08/2025 |
26.08
|
8,300 | 25.99 | 26.08 | 25.62 | 0 | 0 | 0 | |
| 01/08/2025 |
26.08
|
37,700 | 25.99 | 26.17 | 25.71 | 0 | 0 | 0 | |
| 31/07/2025 |
25.99
|
32,100 | 25.90 | 26.17 | 25.81 | 0 | 0 | 0 | |
| 30/07/2025 |
25.90
|
18,400 | 25.90 | 25.99 | 25.81 | 0 | 0 | 0 | |
| 29/07/2025 |
25.90
|
36,900 | 26.26 | 26.26 | 25.81 | 0 | 0 | 0 | |
| 28/07/2025 |
26.26
|
17,500 | 26.08 | 26.26 | 25.81 | 0 | 0 | 0 | |
| 25/07/2025 |
26.35
|
21,500 | 26.35 | 26.35 | 26.08 | 0 | 0 | 0 | |
| 24/07/2025 |
26.08
|
56,900 | 25.81 | 26.08 | 25.71 | 0 | 0 | 0 | |
| 23/07/2025 |
25.62
|
18,800 | 25.62 | 25.62 | 25.44 | 0 | 0 | 0 | |
| 22/07/2025 |
25.62
|
41,800 | 25.44 | 25.62 | 25.35 | 0 | 0 | 0 | |
| 21/07/2025 |
25.53
|
17,000 | 25.81 | 25.81 | 25.44 | 0 | 0 | 0 | |
| 18/07/2025 |
25.81
|
17,100 | 25.71 | 25.81 | 24.34 | 0 | 0 | 0 | |
| 17/07/2025 |
25.81
|
34,300 | 25.90 | 25.90 | 25.81 | 0 | 0 | 0 | |
| 16/07/2025 |
25.81
|
12,900 | 25.53 | 25.90 | 25.53 | 0 | 0 | 0 | |
| 15/07/2025 |
25.53
|
29,300 | 25.62 | 25.71 | 25.44 | 0 | 0 | 0 | |
| 14/07/2025 |
25.62
|
20,700 | 25.81 | 25.81 | 25.44 | 0 | 0 | 0 | |
| 11/07/2025 |
25.90
|
7,000 | 25.99 | 25.99 | 25.53 | 0 | 0 | 0 | |
| 10/07/2025 |
25.81
|
10,300 | 25.99 | 26.08 | 25.71 | 0 | 0 | 0 | |
| 09/07/2025 |
25.90
|
18,900 | 25.90 | 25.90 | 25.71 | 0 | 0 | 0 | |
| 08/07/2025 |
25.90
|
74,900 | 25.44 | 26.17 | 25.44 | 0 | 0 | 0 | |
| 07/07/2025 |
25.44
|
54,500 | 25.44 | 25.53 | 24.98 | 0 | 0 | 0 | |
| 04/07/2025 |
25.26
|
98,400 | 25.35 | 25.53 | 25.26 | 0 | 0 | 0 | |
| 03/07/2025 |
25.16
|
50,700 | 25.53 | 25.53 | 24.71 | 0 | 0 | 0 | |
| 02/07/2025 |
25.44
|
35,200 | 25.16 | 25.53 | 25.07 | 0 | 0 | 0 | |
| 01/07/2025 |
24.98
|
4,500 | 24.71 | 25.16 | 24.43 | 0 | 0 | 0 | |
| 30/06/2025 |
24.98
|
10,500 | 25.16 | 25.16 | 24.89 | 0 | 0 | 0 | |
| 27/06/2025 |
25.07
|
15,100 | 25.26 | 25.26 | 24.71 | 0 | 0 | 0 | |
| 26/06/2025 |
25.44
|
5,400 | 25.26 | 25.53 | 25.07 | 0 | 0 | 0 | |
| 25/06/2025 |
25.26
|
33,100 | 25.26 | 25.35 | 25.16 | 0 | 0 | 0 | |
| 24/06/2025 |
25.53
|
63,600 | 24.80 | 25.53 | 24.80 | 0 | 0 | 0 | |
| 23/06/2025 |
24.71
|
18,400 | 24.80 | 24.80 | 24.52 | 0 | 4,000 | -0.1 | |
| 20/06/2025 |
25.07
|
19,500 | 24.52 | 25.07 | 24.43 | 0 | 0 | 0 | |
| 19/06/2025 |
24.52
|
12,300 | 24.52 | 24.52 | 24.43 | 0 | 0 | 0 | |
| 18/06/2025 |
24.62
|
16,100 | 24.62 | 24.62 | 24.34 | 0 | 0 | 0 | |
| 17/06/2025 |
24.62
|
9,700 | 24.71 | 24.71 | 24.52 | 0 | 0 | 0 | |
| 16/06/2025 |
24.62
|
34,100 | 21.50 | 24.71 | 21.50 | 0 | 0 | 0 | |
| 13/06/2025 |
24.62
|
26,100 | 24.62 | 24.71 | 24.62 | 0 | 0 | 0 | |
| 12/06/2025 |
24.52
|
8,000 | 24.52 | 24.71 | 24.52 | 0 | 0 | 0 | |
| 11/06/2025 |
24.52
|
2,000 | 24.62 | 24.62 | 24.34 | 0 | 0 | 0 | |
| 10/06/2025 |
24.62
|
22,500 | 24.62 | 24.71 | 24.52 | 0 | 0 | 0 | |
| 09/06/2025 |
24.62
|
3,000 | 24.71 | 24.71 | 24.52 | 0 | 0 | 0 | |
| 06/06/2025 |
24.80
|
2,900 | 24.89 | 24.89 | 24.62 | 0 | 0 | 0 | |
| 05/06/2025 |
24.71
|
9,600 | 24.89 | 25.07 | 24.71 | 0 | 0 | 0 | |
| 04/06/2025 |
24.80
|
6,000 | 25.07 | 25.07 | 24.80 | 0 | 0 | 0 | |
| 03/06/2025 |
24.89
|
4,900 | 25.26 | 25.26 | 24.80 | 0 | 0 | 0 | |
| 02/06/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 02/06/2025 |
25.16
|
3,200 | 25.35 | 25.35 | 25.07 | 0 | 0 | 0 | |
| 30/05/2025 |
24.89
|
23,400 | 24.80 | 24.98 | 24.80 | 0 | 0 | 0 | |
| 29/05/2025 |
24.80
|
10,700 | 24.71 | 24.89 | 24.71 | 0 | 0 | 0 | |
| 28/05/2025 |
24.53
|
13,600 | 25.16 | 25.16 | 24.53 | 0 | 0 | 0 | |
| 27/05/2025 |
24.98
|
15,300 | 25.16 | 25.52 | 24.98 | 0 | 0 | 0 | |
| 26/05/2025 |
24.98
|
54,600 | 23.90 | 25.88 | 23.63 | 0 | 0 | 0 | |
| 23/05/2025 |
23.81
|
24,800 | 23.81 | 23.99 | 23.81 | 0 | 0 | 0 | |
| 22/05/2025 |
23.72
|
6,200 | 23.72 | 23.81 | 23.63 | 0 | 0 | 0 | |
| 21/05/2025 |
23.63
|
20,900 | 23.63 | 23.72 | 23.54 | 0 | 0 | 0 | |
| 20/05/2025 |
23.54
|
11,500 | 23.54 | 23.63 | 23.45 | 0 | 0 | 0 | |
| 19/05/2025 |
23.63
|
15,700 | 23.63 | 23.63 | 23.45 | 0 | 0 | 0 | |
| 16/05/2025 |
23.45
|
7,700 | 23.63 | 23.72 | 23.45 | 0 | 0 | 0 | |
| 15/05/2025 |
23.72
|
6,500 | 23.81 | 23.90 | 23.45 | 0 | 0 | 0 | |
| 14/05/2025 |
23.72
|
10,500 | 23.81 | 23.99 | 23.72 | 0 | 0 | 0 | |
| 13/05/2025 |
23.45
|
5,900 | 23.72 | 23.90 | 23.45 | 0 | 0 | 0 | |
| 12/05/2025 |
23.54
|
20,900 | 23.36 | 23.54 | 23.36 | 0 | 0 | 0 | |
| 09/05/2025 |
23.36
|
4,000 | 23.27 | 23.36 | 23.27 | 0 | 0 | 0 | |
| 08/05/2025 |
23.45
|
39,600 | 23.27 | 23.45 | 23.18 | 0 | 0 | 0 | |
| 07/05/2025 |
23.36
|
57,800 | 23.45 | 23.45 | 23.18 | 0 | 0 | 0 | |
| 06/05/2025 |
23.36
|
57,800 | 23.45 | 23.54 | 23.36 | 0 | 0 | 0 | |
| 05/05/2025 |
23.45
|
43,100 | 23.54 | 23.54 | 23.36 | 0 | 0 | 0 | |
| 29/04/2025 |
23.45
|
7,000 | 23.36 | 23.45 | 23.36 | 0 | 0 | 0 | |
| 28/04/2025 |
23.36
|
18,000 | 23.36 | 23.36 | 23.27 | 0 | 0 | 0 | |
| 25/04/2025 |
23.27
|
22,500 | 23.18 | 23.36 | 23.18 | 0 | 0 | 0 | |
| 24/04/2025 |
22.91
|
15,900 | 23.09 | 23.27 | 22.73 | 0 | 0 | 0 | |
| 23/04/2025 |
23.09
|
19,500 | 23.00 | 23.18 | 22.73 | 0 | 0 | 0 | |
| 22/04/2025 |
22.46
|
46,500 | 23.81 | 23.81 | 22.01 | 0 | 0 | 0 | |
| 21/04/2025 |
23.72
|
23,800 | 23.90 | 23.99 | 23.72 | 0 | 0 | 0 | |
| 18/04/2025 |
23.63
|
15,200 | 23.63 | 23.90 | 23.63 | 0 | 0 | 0 | |
| 17/04/2025 |
23.54
|
65,700 | 23.72 | 23.72 | 23.36 | 0 | 0 | 0 | |
| 16/04/2025 |
23.72
|
59,700 | 23.81 | 23.81 | 23.63 | 0 | 0 | 0 | |
| 15/04/2025 |
23.81
|
84,200 | 23.99 | 23.99 | 23.72 | 0 | 0 | 0 | |
| 14/04/2025 |
24.08
|
70,800 | 23.81 | 24.08 | 23.72 | 0 | 0 | 0 | |
| 11/04/2025 |
23.72
|
63,500 | 25.34 | 25.34 | 22.91 | 0 | 0 | 0 | |
| 10/04/2025 |
24.26
|
166,200 | 23.36 | 24.26 | 23.36 | 0 | 0 | 0 | |
| 09/04/2025 |
21.12
|
115,900 | 21.57 | 22.01 | 20.49 | 0 | 500 | -0.0 | |
| 08/04/2025 |
20.94
|
135,200 | 21.75 | 21.75 | 20.85 | 0 | 0 | 0 | |
| 04/04/2025 |
23.09
|
91,000 | 20.67 | 23.18 | 20.22 | 0 | 0 | 0 | |
| 03/04/2025 |
22.19
|
318,200 | 25.88 | 25.88 | 22.19 | 0 | 0 | 0 | |
| 02/04/2025 |
26.06
|
14,000 | 26.06 | 26.15 | 25.97 | 0 | 0 | 0 | |