| 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) |
|
| 20/08/2025 |
25.30
|
1,900 | 25.78 | 25.78 | 25.30 | 0 | 0 | 0 | |
| 19/08/2025 |
25.78
|
4,300 | 25.88 | 25.88 | 25.02 | 0 | 200,000 | -5.2 | |
| 18/08/2025 |
25.88
|
5,800 | 26.27 | 26.27 | 25.88 | 0 | 0 | 0 | |
| 15/08/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 15/08/2025 |
25.26
|
4,700 | 25.98 | 25.98 | 25.26 | 0 | 300 | -0.0 | |
| 14/08/2025 |
25.98
|
4,200 | 25.98 | 25.98 | 24.82 | 400 | 0 | 0.0 | |
| 13/08/2025 |
25.98
|
7,000 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 12/08/2025 |
25.98
|
27,500 | 25.51 | 26.26 | 25.42 | 300 | 0 | 0.0 | |
| 11/08/2025 |
25.51
|
19,300 | 25.61 | 25.93 | 25.05 | 0 | 0 | 0 | |
| 08/08/2025 |
25.61
|
8,400 | 26.07 | 26.07 | 25.61 | 0 | 0 | 0 | |
| 07/08/2025 |
25.61
|
1,400 | 24.96 | 25.88 | 24.96 | 0 | 100 | -0.0 | |
| 06/08/2025 |
24.86
|
2,000 | 25.05 | 26.49 | 24.86 | 0 | 0 | 0 | |
| 05/08/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 04/08/2025 |
24.77
|
0 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 01/08/2025 |
24.77
|
2,900 | 25.00 | 25.00 | 24.77 | 0 | 0 | 0 | |
| 31/07/2025 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 30/07/2025 |
24.63
|
5,100 | 24.68 | 24.68 | 24.45 | 0 | 0 | 0 | |
| 29/07/2025 |
24.68
|
4,800 | 25.05 | 25.05 | 24.68 | 0 | 0 | 0 | |
| 28/07/2025 |
24.96
|
2,800 | 25.05 | 25.05 | 24.96 | 0 | 0 | 0 | |
| 25/07/2025 |
25.00
|
400 | 24.82 | 25.05 | 24.82 | 0 | 0 | 0 | |
| 24/07/2025 |
24.96
|
4,100 | 25.14 | 25.14 | 24.96 | 0 | 3,000 | -0.1 | |
| 23/07/2025 |
25.05
|
2,000 | 25.05 | 25.33 | 25.05 | 0 | 0 | 0 | |
| 22/07/2025 |
25.05
|
16,200 | 24.96 | 25.14 | 24.86 | 0 | 0 | 0 | |
| 21/07/2025 |
24.86
|
1,000 | 25.05 | 25.14 | 24.86 | 0 | 0 | 0 | |
| 18/07/2025 |
24.86
|
13,800 | 24.40 | 25.70 | 24.40 | 0 | 13,400 | -0.4 | |
| 17/07/2025 |
25.23
|
800 | 25.70 | 25.70 | 25.23 | 0 | 0 | 0 | |
| 16/07/2025 |
25.23
|
1,000 | 25.33 | 25.33 | 25.23 | 100 | 0 | 0.0 | |
| 15/07/2025 |
25.33
|
1,400 | 24.68 | 25.33 | 24.68 | 0 | 0 | 0 | |
| 14/07/2025 |
25.42
|
300 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
| 11/07/2025 |
25.61
|
600 | 26.26 | 26.44 | 25.61 | 0 | 0 | 0 | |
| 10/07/2025 |
25.51
|
0 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 09/07/2025 |
25.51
|
3,100 | 25.61 | 25.61 | 25.51 | 0 | 1,000 | 0 | |
| 08/07/2025 |
25.61
|
4,000 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 07/07/2025 |
25.61
|
100 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 04/07/2025 |
27.00
|
1,500 | 25.98 | 27.00 | 25.98 | 0 | 0 | 0 | |
| 03/07/2025 |
25.61
|
14,000 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 02/07/2025 |
25.61
|
100 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 | |
| 01/07/2025 |
25.70
|
1,400 | 25.88 | 26.44 | 25.70 | 300 | 0 | 0.0 | |
| 30/06/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 27/06/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 26/06/2025 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 100 | 0 | 0.0 | |
| 25/06/2025 |
25.79
|
100 | 25.79 | 25.79 | 25.79 | 0 | 0 | 0 | |
| 24/06/2025 |
25.70
|
1,500 | 25.70 | 25.70 | 25.70 | 1,000 | 200 | 0.0 | |
| 23/06/2025 |
24.12
|
6,300 | 25.05 | 25.05 | 24.12 | 0 | 6,000 | -0.2 | |
| 20/06/2025 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 19/06/2025 |
25.05
|
100 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 18/06/2025 |
25.05
|
2,300 | 25.23 | 25.23 | 25.05 | 1,700 | 0 | 0.0 | |
| 17/06/2025 |
25.14
|
1,200 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 16/06/2025 |
25.61
|
400 | 25.79 | 25.79 | 25.61 | 0 | 0 | 0 | |
| 13/06/2025 |
25.61
|
3,400 | 25.79 | 25.79 | 25.61 | 0 | 0 | 0 | |
| 12/06/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 11/06/2025 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 10/06/2025 |
25.88
|
300 | 26.30 | 26.30 | 25.88 | 0 | 0 | 0 | |
| 09/06/2025 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 06/06/2025 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 05/06/2025 |
26.44
|
0 | 26.44 | 26.44 | 26.44 | 0 | 0 | 0 | |
| 04/06/2025 |
26.44
|
1,300 | 26.16 | 26.44 | 26.16 | 0 | 0 | 0 | |
| 03/06/2025 |
25.98
|
5,300 | 25.98 | 26.26 | 25.98 | 0 | 0 | 0 | |
| 02/06/2025 |
25.98
|
300 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 30/05/2025 |
25.98
|
3,000 | 25.98 | 25.98 | 25.98 | 0 | 100 | -0.0 | |
| 29/05/2025 |
26.26
|
2,000 | 26.44 | 26.44 | 26.26 | 1,900 | 0 | 0.1 | |
| 28/05/2025 |
26.07
|
100 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 27/05/2025 |
25.98
|
0 | 25.98 | 25.98 | 25.98 | 0 | 0 | 0 | |
| 26/05/2025 |
25.98
|
3,400 | 24.68 | 25.98 | 24.68 | 0 | 1,800 | -0.1 | |
| 23/05/2025 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 22/05/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/05/2025 |
25.70
|
800 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 21/05/2025 |
24.96
|
12,100 | 24.96 | 24.96 | 24.96 | 0 | 12,100 | -0.3 | |
| 20/05/2025 |
25.49
|
13,400 | 25.23 | 25.49 | 25.05 | 0 | 0 | 0 | |
| 19/05/2025 |
25.14
|
600 | 24.96 | 25.14 | 24.96 | 0 | 0 | 0 | |
| 16/05/2025 |
24.96
|
0 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 15/05/2025 |
24.96
|
500 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 14/05/2025 |
25.05
|
900 | 25.05 | 25.49 | 25.05 | 200 | 0 | 0 | |
| 13/05/2025 |
24.69
|
5,300 | 25.05 | 25.05 | 24.69 | 0 | 0 | 0 | |
| 12/05/2025 |
24.60
|
100 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 09/05/2025 |
24.69
|
800 | 24.69 | 24.69 | 24.69 | 0 | 0 | 0 | |
| 08/05/2025 |
24.78
|
500 | 24.78 | 24.78 | 24.78 | 0 | 0 | 0 | |
| 07/05/2025 |
24.60
|
2,800 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 06/05/2025 |
24.60
|
600 | 25.05 | 25.05 | 24.60 | 0 | 100 | 0 | |
| 05/05/2025 |
25.05
|
6,600 | 24.42 | 25.05 | 24.42 | 400 | 400 | 0 | |
| 29/04/2025 |
24.51
|
5,200 | 24.15 | 24.60 | 24.15 | 0 | 0 | 0 | |
| 28/04/2025 |
24.15
|
4,900 | 24.20 | 24.20 | 24.15 | 4,800 | 0 | 0.1 | |
| 25/04/2025 |
24.15
|
9,000 | 25.05 | 25.58 | 24.15 | 0 | 0 | 0 | |
| 24/04/2025 |
24.15
|
15,600 | 24.46 | 24.46 | 24.11 | 0 | 0 | 0 | |
| 23/04/2025 |
23.79
|
0 | 23.79 | 23.79 | 23.79 | 0 | 0 | 0 | |
| 22/04/2025 |
23.79
|
13,100 | 24.11 | 24.15 | 23.70 | 0 | 0 | 0 | |
| 21/04/2025 |
23.70
|
1,500 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 18/04/2025 |
23.70
|
6,100 | 23.75 | 23.75 | 23.70 | 0 | 5,000 | -0.1 | |
| 17/04/2025 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 16/04/2025 |
23.70
|
400 | 23.75 | 23.75 | 23.70 | 0 | 0 | 0 | |
| 15/04/2025 |
23.70
|
4,000 | 23.75 | 24.15 | 23.70 | 0 | 0 | 0 | |
| 14/04/2025 |
24.15
|
900 | 24.11 | 24.24 | 24.11 | 0 | 0 | 0 | |
| 11/04/2025 |
24.15
|
5,400 | 22.94 | 24.15 | 22.94 | 2,600 | 0 | 0.1 | |
| 10/04/2025 |
22.94
|
400 | 22.94 | 22.94 | 22.94 | 0 | 50 | -0.0 | |
| 09/04/2025 |
21.47
|
3,100 | 21.56 | 21.56 | 21.47 | 0 | 0 | 0 | |
| 08/04/2025 |
22.50
|
29,400 | 24.15 | 24.15 | 22.50 | 3,000 | 0 | 0.1 | |
| 04/04/2025 |
24.15
|
24,000 | 24.15 | 24.15 | 22.90 | 0 | 0 | 0 | |
| 03/04/2025 |
24.55
|
71,900 | 25.18 | 25.31 | 24.55 | 6,000 | 0 | 0.2 | |
| 02/04/2025 |
26.39
|
300 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 01/04/2025 |
26.39
|
1,200 | 26.39 | 26.39 | 26.12 | 0 | 0 | 0 | |
| 31/03/2025 |
26.39
|
0 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 28/03/2025 |
26.39
|
1,200 | 26.57 | 26.57 | 26.39 | 0 | 1,000 | -0.0 | |