| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.70 | 2.56% | 410,300 | 0 | 0 |
26.80
28
28
|
|
2 tháng
(2026-03-02) |
-1.40 | -4.76% | 825,600 | 0 | 0 |
26.80
29.40
28
|
|
3 tháng
(2026-02-02) |
-0.70 | -2.44% | 1,201,400 | 0 | 0 |
26.80
29.80
28
|
|
6 tháng
(2025-11-03) |
1.05 | 3.89% | 2,193,600 | -100 | -0.0 |
26.80
29.80
28
|
|
12 tháng
(2025-05-06) |
3.77 | 15.57% | 5,113,000 | -4,100 | -0.1 |
24.23
29.80
28
|
|
24 tháng
(2024-05-13) |
4.61 | 19.73% | 15,516,481 | -5,000 | -0.1 |
21.71
29.80
28
|
|
36 tháng
(2023-05-17) |
9.90 | 54.72% | 24,278,440 | -5,000 | -0.1 |
18.10
29.80
28
|
|
60 tháng
(2021-05-27) |
12.99 | 86.59% | 58,545,758 | -29,400 | -0.8 |
12.49
29.80
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
28.14
|
76,000 | 27.58 | 28.79 | 27.49 | 0 | 0 | 0 | |
| 13/02/2025 |
27.49
|
52,300 | 27.49 | 27.68 | 27.12 | 0 | 0 | 0 | |
| 12/02/2025 |
27.30
|
74,125 | 27.68 | 27.68 | 27.30 | 0 | 0 | 0 | |
| 11/02/2025 |
27.58
|
71,011 | 27.77 | 27.86 | 27.49 | 0 | 0 | 0 | |
| 10/02/2025 |
27.77
|
49,826 | 28.42 | 28.42 | 27.77 | 0 | 0 | 0 | |
| 07/02/2025 |
28.42
|
50,801 | 28.05 | 28.70 | 28.05 | 0 | 0 | 0 | |
| 06/02/2025 |
28.05
|
24,171 | 28.24 | 28.24 | 27.58 | 0 | 0 | 0 | |
| 05/02/2025 |
27.58
|
83,311 | 27.40 | 28.33 | 27.40 | 0 | 0 | 0 | |
| 04/02/2025 |
27.40
|
44,131 | 27.40 | 27.68 | 27.21 | 0 | 0 | 0 | |
| 03/02/2025 |
27.40
|
58,800 | 26.74 | 27.49 | 26.74 | 0 | 0 | 0 | |
| 24/01/2025 |
26.65
|
22,800 | 26.56 | 26.65 | 26.56 | 0 | 0 | 0 | |
| 23/01/2025 |
26.56
|
15,100 | 26.56 | 27.02 | 26.37 | 0 | 0 | 0 | |
| 22/01/2025 |
26.46
|
28,340 | 26.65 | 26.65 | 26.46 | 0 | 0 | 0 | |
| 21/01/2025 |
26.37
|
31,721 | 26.84 | 26.93 | 26.37 | 0 | 0 | 0 | |
| 20/01/2025 |
26.84
|
15,950 | 27.02 | 27.02 | 26.65 | 0 | 0 | 0 | |
| 17/01/2025 |
26.65
|
22,731 | 26.93 | 26.93 | 26.65 | 0 | 0 | 0 | |
| 16/01/2025 |
26.93
|
18,000 | 26.84 | 27.02 | 26.74 | 0 | 0 | 0 | |
| 15/01/2025 |
26.84
|
16,907 | 27.02 | 27.02 | 26.56 | 0 | 0 | 0 | |
| 14/01/2025 |
27.02
|
26,309 | 27.30 | 27.30 | 26.65 | 0 | 0 | 0 | |
| 13/01/2025 |
27.30
|
24,200 | 27.86 | 27.86 | 27.21 | 0 | 0 | 0 | |
| 10/01/2025: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 10/01/2025 |
27.68
|
19,500 | 28.89 | 28.89 | 27.58 | 0 | 0 | 0 | |
| 09/01/2025 |
27.77
|
67,300 | 26.70 | 27.95 | 26.70 | 0 | 0 | 0 | |
| 08/01/2025 |
27.59
|
47,717 | 27.50 | 27.77 | 27.24 | 0 | 0 | 0 | |
| 07/01/2025 |
27.59
|
18,100 | 27.59 | 27.68 | 27.50 | 0 | 0 | 0 | |
| 06/01/2025 |
27.41
|
37,974 | 27.68 | 27.86 | 27.32 | 0 | 0 | 0 | |
| 03/01/2025 |
27.59
|
26,800 | 27.77 | 27.77 | 27.59 | 0 | 0 | 0 | |
| 02/01/2025 |
27.77
|
24,400 | 27.41 | 27.77 | 27.41 | 0 | 0 | 0 | |
| 31/12/2024 |
27.41
|
41,600 | 27.50 | 27.50 | 27.15 | 0 | 0 | 0 | |
| 30/12/2024 |
27.68
|
33,000 | 27.59 | 27.68 | 27.59 | 0 | 0 | 0 | |
| 27/12/2024 |
27.68
|
44,700 | 27.86 | 27.86 | 27.50 | 0 | 0 | 0 | |
| 26/12/2024 |
27.59
|
62,248 | 27.95 | 27.95 | 27.50 | 0 | 0 | 0 | |
| 25/12/2024 |
27.95
|
63,400 | 28.30 | 28.39 | 27.68 | 0 | 0 | 0 | |
| 24/12/2024 |
27.95
|
148,931 | 28.04 | 28.48 | 27.77 | 0 | 0 | 0 | |
| 23/12/2024 |
27.86
|
222,320 | 27.15 | 28.04 | 27.15 | 0 | 0 | 0 | |
| 20/12/2024 |
26.88
|
82,100 | 26.52 | 27.15 | 26.52 | 0 | 0 | 0 | |
| 19/12/2024 |
26.35
|
39,200 | 26.35 | 26.43 | 26.26 | 0 | 0 | 0 | |
| 18/12/2024 |
26.52
|
71,810 | 26.43 | 26.70 | 26.17 | 0 | 0 | 0 | |
| 17/12/2024 |
26.43
|
16,901 | 26.43 | 26.52 | 26.26 | 0 | 0 | 0 | |
| 16/12/2024 |
26.35
|
36,003 | 26.61 | 26.70 | 26.26 | 0 | 0 | 0 | |
| 13/12/2024 |
26.52
|
36,400 | 26.35 | 26.79 | 26.35 | 0 | 0 | 0 | |
| 12/12/2024 |
26.61
|
94,912 | 25.90 | 26.61 | 25.90 | 0 | 0 | 0 | |
| 11/12/2024 |
25.90
|
26,000 | 25.90 | 25.99 | 25.81 | 0 | 0 | 0 | |
| 10/12/2024 |
25.99
|
22,701 | 25.81 | 25.99 | 25.81 | 0 | 0 | 0 | |
| 09/12/2024 |
25.90
|
20,408 | 25.99 | 25.99 | 25.81 | 0 | 0 | 0 | |
| 06/12/2024 |
25.90
|
24,500 | 25.90 | 25.90 | 25.81 | 0 | 0 | 0 | |
| 05/12/2024 |
25.90
|
1,700 | 25.99 | 25.99 | 25.90 | 0 | 0 | 0 | |
| 04/12/2024 |
25.90
|
10,700 | 25.81 | 25.90 | 25.72 | 0 | 0 | 0 | |
| 03/12/2024 |
25.81
|
42,710 | 25.99 | 25.99 | 25.72 | 0 | 0 | 0 | |
| 02/12/2024 |
25.81
|
18,502 | 25.90 | 25.90 | 25.81 | 0 | 0 | 0 | |
| 29/11/2024 |
25.90
|
17,801 | 25.99 | 25.99 | 25.81 | 0 | 0 | 0 | |
| 28/11/2024 |
25.99
|
19,500 | 25.90 | 26.08 | 25.81 | 0 | 0 | 0 | |
| 27/11/2024 |
25.99
|
9,301 | 25.99 | 25.99 | 25.81 | 0 | 0 | 0 | |
| 26/11/2024 |
25.90
|
19,000 | 25.90 | 25.99 | 25.81 | 0 | 0 | 0 | |
| 25/11/2024 |
25.81
|
13,300 | 25.99 | 25.99 | 25.72 | 0 | 0 | 0 | |
| 22/11/2024 |
25.99
|
13,235 | 25.81 | 26.08 | 25.81 | 0 | 0 | 0 | |
| 21/11/2024 |
25.81
|
17,100 | 25.81 | 25.90 | 25.72 | 0 | 0 | 0 | |
| 20/11/2024 |
25.90
|
37,000 | 25.81 | 25.90 | 25.72 | 0 | 0 | 0 | |
| 19/11/2024 |
25.90
|
25,400 | 25.99 | 25.99 | 25.90 | 0 | 0 | 0 | |
| 18/11/2024 |
25.99
|
30,200 | 25.81 | 26.08 | 25.81 | 0 | 0 | 0 | |
| 15/11/2024 |
25.81
|
62,400 | 25.81 | 25.99 | 25.72 | 0 | 0 | 0 | |
| 14/11/2024 |
25.81
|
26,300 | 25.81 | 25.81 | 25.72 | 0 | 0 | 0 | |
| 13/11/2024 |
25.90
|
49,700 | 26.17 | 26.17 | 25.63 | 0 | 0 | 0 | |
| 12/11/2024 |
25.90
|
22,000 | 25.90 | 25.99 | 25.81 | 0 | 0 | 0 | |
| 11/11/2024 |
25.99
|
22,300 | 25.99 | 25.99 | 25.72 | 0 | 0 | 0 | |
| 08/11/2024 |
25.90
|
17,950 | 25.90 | 26.08 | 25.81 | 0 | 0 | 0 | |
| 07/11/2024 |
25.90
|
27,601 | 25.99 | 26.08 | 25.81 | 0 | 0 | 0 | |
| 06/11/2024 |
25.99
|
11,521 | 25.72 | 26.08 | 25.72 | 0 | 0 | 0 | |
| 05/11/2024 |
25.90
|
1,500 | 25.99 | 25.99 | 25.90 | 0 | 0 | 0 | |
| 04/11/2024 |
25.72
|
42,000 | 26.17 | 26.17 | 25.72 | 0 | 0 | 0 | |
| 01/11/2024 |
26.17
|
18,700 | 26.17 | 26.26 | 26.08 | 0 | 0 | 0 | |
| 31/10/2024 |
26.17
|
32,900 | 26.17 | 26.26 | 26.17 | 0 | 0 | 0 | |
| 30/10/2024 |
26.17
|
48,500 | 26.26 | 26.26 | 26.08 | 0 | 0 | 0 | |
| 29/10/2024 |
26.17
|
9,100 | 26.17 | 26.26 | 26.17 | 0 | 0 | 0 | |
| 28/10/2024 |
26.17
|
9,516 | 26.26 | 26.26 | 26.17 | 0 | 0 | 0 | |
| 25/10/2024 |
26.17
|
15,266 | 26.26 | 26.26 | 26.08 | 0 | 0 | 0 | |
| 24/10/2024 |
26.26
|
9,100 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 23/10/2024 |
26.17
|
21,701 | 26.26 | 26.26 | 26.17 | 0 | 0 | 0 | |
| 22/10/2024 |
26.26
|
38,600 | 26.43 | 26.43 | 26.17 | 0 | 0 | 0 | |
| 21/10/2024 |
26.52
|
20,210 | 26.35 | 26.52 | 26.26 | 0 | 0 | 0 | |
| 18/10/2024 |
26.35
|
13,800 | 26.26 | 26.35 | 26.26 | 0 | 0 | 0 | |
| 17/10/2024 |
26.26
|
39,401 | 26.08 | 26.52 | 26.08 | 0 | 0 | 0 | |
| 16/10/2024 |
26.08
|
14,900 | 26.08 | 26.08 | 26.08 | 0 | 0 | 0 | |
| 15/10/2024 |
26.17
|
41,100 | 26.17 | 26.17 | 26.08 | 0 | 0 | 0 | |
| 14/10/2024 |
26.26
|
23,200 | 26.26 | 26.35 | 26.17 | 0 | 0 | 0 | |
| 11/10/2024 |
26.26
|
4,701 | 26.17 | 26.35 | 26.17 | 0 | 0 | 0 | |
| 10/10/2024 |
26.35
|
34,700 | 26.26 | 26.43 | 26.17 | 0 | 0 | 0 | |
| 09/10/2024 |
26.26
|
5,500 | 26.26 | 26.35 | 26.17 | 0 | 0 | 0 | |
| 08/10/2024 |
26.17
|
4,000 | 26.17 | 26.26 | 26.17 | 0 | 0 | 0 | |
| 07/10/2024 |
26.17
|
14,600 | 26.17 | 26.35 | 26.17 | 0 | 0 | 0 | |
| 04/10/2024 |
26.17
|
7,500 | 26.26 | 26.35 | 26.17 | 0 | 0 | 0 | |
| 03/10/2024 |
26.17
|
33,900 | 24.74 | 26.35 | 24.74 | 0 | 0 | 0 | |
| 02/10/2024 |
26.35
|
17,300 | 26.26 | 26.43 | 26.26 | 0 | 0 | 0 | |
| 01/10/2024 |
26.26
|
31,976 | 26.43 | 26.43 | 26.26 | 0 | 0 | 0 | |
| 30/09/2024 |
26.43
|
14,900 | 26.52 | 26.52 | 26.26 | 0 | 0 | 0 | |
| 27/09/2024 |
26.52
|
13,901 | 26.52 | 26.52 | 26.35 | 0 | 0 | 0 | |
| 26/09/2024 |
26.43
|
24,906 | 26.26 | 26.70 | 26.26 | 0 | 0 | 0 | |
| 25/09/2024 |
26.26
|
20,100 | 26.26 | 26.35 | 26.26 | 0 | 0 | 0 | |
| 24/09/2024 |
26.35
|
16,167 | 26.35 | 26.43 | 26.17 | 0 | 0 | 0 | |
| 23/09/2024 |
26.26
|
6,700 | 26.26 | 26.35 | 26.08 | 0 | 0 | 0 | |
| 20/09/2024 |
26.26
|
29,800 | 26.26 | 26.43 | 26.08 | 0 | 0 | 0 | |