| 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) |
0.85 | 3.11% | 357,400 | 65,900 | 0 |
27
28.20
27.80
|
|
2 tháng
(2026-07-13) |
-0.75 | -2.59% | 718,400 | 159,000 | 0 |
27
28.95
27.80
|
|
3 tháng
(2026-06-15) |
0.20 | 0.71% | 936,100 | 257,800 | 0 |
27
29.50
27.80
|
|
6 tháng
(2026-03-16) |
-1.65 | -5.52% | 1,957,400 | 559,400 | 3.2 |
27
31
27.80
|
|
12 tháng
(2025-09-16) |
-6.07 | -17.70% | 6,288,000 | 296,200 | -6.8 |
27
35.89
27.80
|
|
24 tháng
(2024-09-23) |
4.61 | 19.53% | 17,678,600 | -396,350 | -30.2 |
23.16
37.67
27.80
|
|
36 tháng
(2023-09-27) |
8.22 | 41.16% | 24,392,600 | -1,249,150 | -67.5 |
17.80
37.67
27.80
|
|
60 tháng
(2021-10-07) |
16.03 | 131.76% | 29,554,000 | 336,874 | 17.1 |
11.68
37.67
27.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/06/2025 |
26.78
|
50,400 | 25.97 | 26.91 | 25.97 | 7,900 | 0 | 0.2 | |
| 26/06/2025 |
26.24
|
17,100 | 25.88 | 26.37 | 25.88 | 4,100 | 0 | 0.1 | |
| 25/06/2025 |
26.19
|
54,900 | 26.01 | 26.46 | 25.97 | 22,900 | 0 | 0.7 | |
| 24/06/2025 |
25.83
|
36,500 | 25.65 | 26.46 | 25.65 | 3,300 | 0 | 0.1 | |
| 23/06/2025 |
26.10
|
12,300 | 25.65 | 26.19 | 25.56 | 300 | 8,000 | -0.2 | |
| 20/06/2025 |
26.24
|
13,000 | 26.01 | 26.37 | 26.01 | 1,200 | 0 | 0.0 | |
| 19/06/2025 |
26.19
|
7,800 | 25.61 | 26.24 | 25.61 | 5,900 | 0 | 0.2 | |
| 18/06/2025 |
26.01
|
31,900 | 26.64 | 26.64 | 26.01 | 10,400 | 4,200 | 0.2 | |
| 17/06/2025 |
26.01
|
89,900 | 25.65 | 26.19 | 25.56 | 100 | 34,500 | -1.0 | |
| 16/06/2025 |
25.61
|
12,500 | 25.56 | 25.74 | 25.48 | 0 | 0 | 0 | |
| 13/06/2025 |
25.65
|
33,700 | 25.65 | 25.74 | 25.48 | 0 | 0 | 0 | |
| 12/06/2025 |
26.01
|
12,300 | 25.39 | 26.01 | 25.39 | 200 | 1,000 | -0.0 | |
| 11/06/2025 |
26.01
|
30,900 | 26.01 | 26.46 | 25.92 | 0 | 6,000 | -0.2 | |
| 10/06/2025 |
26.01
|
39,400 | 26.10 | 26.10 | 25.56 | 0 | 0 | 0 | |
| 09/06/2025 |
26.10
|
20,000 | 25.65 | 26.33 | 25.65 | 0 | 5,000 | -0.1 | |
| 06/06/2025 |
26.37
|
5,800 | 26.37 | 26.37 | 26.01 | 2,500 | 0 | 0.1 | |
| 05/06/2025 |
26.37
|
30,100 | 26.06 | 26.73 | 26.06 | 2,100 | 0 | 0.1 | |
| 04/06/2025 |
26.37
|
32,700 | 26.46 | 26.51 | 25.74 | 100 | 1,700 | -0.0 | |
| 03/06/2025 |
26.46
|
83,800 | 26.06 | 26.55 | 25.25 | 1,200 | 70,400 | -2.0 | |
| 02/06/2025 |
26.06
|
24,900 | 26.28 | 26.55 | 26.01 | 500 | 2,100 | -0.0 | |
| 30/05/2025 |
26.28
|
21,400 | 25.83 | 26.28 | 25.83 | 6,700 | 0 | 0.2 | |
| 29/05/2025 |
26.28
|
7,900 | 26.10 | 26.28 | 26.10 | 100 | 0 | 0.0 | |
| 28/05/2025 |
26.33
|
20,900 | 26.33 | 26.33 | 26.10 | 800 | 0 | 0.0 | |
| 27/05/2025 |
26.33
|
7,300 | 26.01 | 26.55 | 26.01 | 600 | 0 | 0.0 | |
| 26/05/2025 |
26.33
|
11,300 | 26.19 | 26.37 | 26.10 | 3,500 | 100 | 0.1 | |
| 23/05/2025 |
26.24
|
81,600 | 25.70 | 26.64 | 25.70 | 12,100 | 0 | 0.4 | |
| 22/05/2025 |
26.01
|
28,800 | 26.10 | 26.10 | 25.70 | 0 | 0 | 0 | |
| 21/05/2025 |
25.92
|
24,100 | 25.48 | 25.92 | 25.48 | 0 | 10,400 | -0.3 | |
| 20/05/2025 |
25.88
|
20,300 | 25.65 | 26.19 | 25.48 | 100 | 1,600 | -0.0 | |
| 19/05/2025 |
25.65
|
39,000 | 26.01 | 26.01 | 25.65 | 800 | 0 | 0 | |
| 16/05/2025 |
26.10
|
20,300 | 26.10 | 26.10 | 25.65 | 0 | 0 | 0 | |
| 15/05/2025 |
26.01
|
22,300 | 25.65 | 26.06 | 25.65 | 0 | 0 | 0 | |
| 14/05/2025 |
26.01
|
19,200 | 25.83 | 26.28 | 25.83 | 1,000 | 300 | 0 | |
| 13/05/2025 |
25.83
|
15,300 | 25.65 | 25.92 | 25.56 | 0 | 1,100 | 0 | |
| 12/05/2025 |
25.65
|
20,500 | 25.65 | 25.88 | 25.48 | 0 | 300 | 0 | |
| 09/05/2025 |
25.65
|
11,000 | 25.48 | 25.79 | 25.48 | 1,200 | 100 | 0 | |
| 08/05/2025 |
25.48
|
65,300 | 25.48 | 25.97 | 25.12 | 700 | 39,300 | 0 | |
| 07/05/2025 |
25.88
|
20,000 | 25.43 | 25.97 | 25.43 | 300 | 900 | 0 | |
| 06/05/2025 |
26.10
|
11,300 | 26.19 | 26.19 | 25.74 | 200 | 2,000 | 0 | |
| 05/05/2025 |
26.19
|
27,700 | 25.74 | 26.19 | 25.65 | 2,800 | 0 | 0 | |
| 29/04/2025 |
25.83
|
6,100 | 26.01 | 26.19 | 25.74 | 0 | 0 | 0 | |
| 28/04/2025 |
26.01
|
6,500 | 26.10 | 26.10 | 25.88 | 0 | 0 | 0 | |
| 25/04/2025 |
26.06
|
1,200 | 26.19 | 26.19 | 25.61 | 0 | 0 | 0 | |
| 24/04/2025 |
26.01
|
4,400 | 26.01 | 26.46 | 25.56 | 0 | 0 | 0 | |
| 23/04/2025 |
26.01
|
15,100 | 26.01 | 26.28 | 25.56 | 0 | 0 | 0 | |
| 22/04/2025 |
26.01
|
42,300 | 25.83 | 26.01 | 24.08 | 0 | 0 | 0 | |
| 21/04/2025 |
25.83
|
10,400 | 26.28 | 26.28 | 25.61 | 300 | 0 | 0.0 | |
| 18/04/2025 |
26.28
|
3,900 | 26.46 | 26.46 | 26.06 | 0 | 0 | 0 | |
| 17/04/2025 |
26.06
|
33,200 | 25.30 | 26.06 | 24.98 | 500 | 0 | 0.0 | |
| 16/04/2025 |
25.56
|
11,400 | 25.65 | 26.46 | 25.56 | 0 | 0 | 0 | |
| 15/04/2025 |
25.65
|
38,500 | 26.55 | 26.64 | 25.61 | 200 | 0 | 0.0 | |
| 14/04/2025 |
26.64
|
18,000 | 27.18 | 27.18 | 26.01 | 0 | 200 | -0.0 | |
| 11/04/2025 |
26.73
|
77,200 | 25.39 | 26.73 | 25.03 | 2,100 | 700 | 0.0 | |
| 10/04/2025 |
25.03
|
21,000 | 25.03 | 25.03 | 25.03 | 0 | 100 | -0.0 | |
| 09/04/2025 |
23.41
|
97,300 | 23.14 | 24.58 | 23.14 | 200 | 9,400 | -0.2 | |
| 08/04/2025 |
23.32
|
133,600 | 24.04 | 24.04 | 23.10 | 3,100 | 0 | 0.1 | |
| 04/04/2025 |
24.00
|
235,000 | 23.86 | 24.67 | 23.86 | 500 | 0 | 0.0 | |
| 03/04/2025 |
25.65
|
177,400 | 27.36 | 27.36 | 25.65 | 5,900 | 5,600 | 0.0 | |
| 02/04/2025 |
27.54
|
38,200 | 28.08 | 28.08 | 27.36 | 3,700 | 0 | 0.1 | |
| 01/04/2025 |
27.94
|
40,600 | 27.90 | 28.12 | 27.72 | 3,800 | 5,800 | -0.1 | |
| 31/03/2025 |
27.81
|
85,300 | 27.45 | 28.17 | 27.31 | 40,100 | 0 | 1.2 | |
| 28/03/2025 |
27.63
|
59,600 | 27.13 | 27.90 | 27.13 | 19,700 | 0 | 0.6 | |
| 27/03/2025 |
27.63
|
83,100 | 26.91 | 27.81 | 26.91 | 18,100 | 100 | 0.5 | |
| 26/03/2025 |
26.91
|
70,400 | 27.09 | 27.09 | 26.60 | 500 | 0 | 0.0 | |
| 25/03/2025 |
27.40
|
71,000 | 27.36 | 27.54 | 26.51 | 0 | 0 | 0 | |
| 24/03/2025 |
27.49
|
40,900 | 27.81 | 27.81 | 27.00 | 3,700 | 3,600 | 0.0 | |
| 21/03/2025 |
27.81
|
35,900 | 27.81 | 27.81 | 27.31 | 0 | 0 | 0 | |
| 20/03/2025 |
27.81
|
27,500 | 27.81 | 27.85 | 27.31 | 3,900 | 2,500 | 0.0 | |
| 19/03/2025 |
27.81
|
18,900 | 27.81 | 28.03 | 27.09 | 700 | 0 | 0.0 | |
| 18/03/2025: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
| 18/03/2025 |
27.81
|
196,100 | 27.81 | 27.81 | 26.91 | 12,900 | 0 | 0.4 | |
| 17/03/2025 |
27.63
|
42,800 | 27.85 | 28.12 | 27.36 | 0 | 2,600 | -0.1 | |
| 14/03/2025 |
28.16
|
113,900 | 28.34 | 28.34 | 27.41 | 29,600 | 1,500 | 0.9 | |
| 13/03/2025 |
28.30
|
84,900 | 28.07 | 29.81 | 27.81 | 12,200 | 3,000 | 0.3 | |
| 12/03/2025 |
28.30
|
56,300 | 28.16 | 28.30 | 27.89 | 14,000 | 0 | 0.4 | |
| 11/03/2025 |
28.12
|
89,200 | 27.94 | 28.47 | 27.58 | 5,600 | 500 | 0.2 | |
| 10/03/2025 |
28.07
|
59,200 | 28.30 | 28.92 | 27.94 | 0 | 2,600 | -0.1 | |
| 07/03/2025 |
28.47
|
287,100 | 27.63 | 28.83 | 27.14 | 15,400 | 70,000 | -1.7 | |
| 06/03/2025 |
27.94
|
132,900 | 28.12 | 29.01 | 27.94 | 27,900 | 8,400 | 0.6 | |
| 05/03/2025 |
28.43
|
96,600 | 29.45 | 29.45 | 28.21 | 500 | 27,500 | -0.9 | |
| 04/03/2025 |
29.45
|
69,500 | 29.19 | 29.81 | 28.92 | 4,500 | 13,000 | -0.3 | |
| 03/03/2025 |
29.19
|
157,400 | 30.21 | 30.34 | 28.47 | 2,900 | 15,500 | -0.4 | |
| 28/02/2025 |
30.21
|
341,900 | 29.27 | 30.21 | 28.87 | 0 | 3,300 | -0.1 | |
| 27/02/2025 |
28.25
|
315,700 | 26.43 | 28.25 | 26.25 | 902 | 40,900 | -1.3 | |
| 26/02/2025 |
26.43
|
58,600 | 26.56 | 26.78 | 26.38 | 300 | 0 | 0.0 | |
| 25/02/2025 |
26.56
|
68,600 | 26.83 | 26.83 | 26.29 | 400 | 0 | 0.0 | |
| 24/02/2025 |
26.69
|
130,600 | 26.92 | 26.96 | 26.25 | 3,400 | 0 | 0.1 | |
| 21/02/2025 |
26.60
|
73,400 | 26.56 | 27.23 | 26.56 | 0 | 1,600 | -0.0 | |
| 20/02/2025 |
26.47
|
76,100 | 26.69 | 26.78 | 26.43 | 100 | 0 | 0.0 | |
| 19/02/2025 |
26.56
|
93,500 | 27.36 | 27.36 | 26.56 | 100 | 0 | 0.0 | |
| 18/02/2025 |
27.36
|
172,100 | 27.01 | 27.58 | 26.43 | 6,500 | 8,200 | -0.1 | |
| 17/02/2025 |
27.36
|
182,300 | 27.85 | 28.47 | 27.27 | 1,350 | 72,400 | -2.2 | |
| 14/02/2025 |
27.27
|
112,700 | 27.05 | 27.32 | 26.69 | 8,300 | 0 | 0.3 | |
| 13/02/2025 |
27.05
|
100,500 | 26.25 | 27.41 | 26.25 | 300 | 0 | 0.0 | |
| 12/02/2025 |
26.96
|
161,000 | 26.87 | 28.03 | 26.16 | 4,200 | 8,500 | -0.1 | |
| 11/02/2025 |
28.07
|
207,600 | 26.69 | 28.96 | 26.69 | 100 | 131,800 | -4.0 | |
| 10/02/2025 |
27.54
|
481,600 | 25.76 | 27.54 | 25.76 | 1,000 | 206,600 | -6.3 | |
| 07/02/2025 |
25.76
|
25,300 | 25.27 | 25.80 | 25.27 | 3,000 | 400 | 0.1 | |
| 06/02/2025 |
25.71
|
18,000 | 25.00 | 25.80 | 25.00 | 300 | 0 | 0.0 | |
| 05/02/2025 |
25.67
|
16,000 | 25.63 | 25.98 | 25.54 | 500 | 0 | 0.0 | |
| 04/02/2025 |
25.63
|
31,600 | 25.31 | 25.98 | 24.91 | 19,200 | 0 | 0.5 | |