| 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) |
-0.60 | -2.14% | 8,800 | 700 | 0 |
26.15
28
27.40
|
|
2 tháng
(2026-07-13) |
-1.10 | -3.86% | 45,200 | -13,100 | 0 |
26
28.50
27.40
|
|
3 tháng
(2026-06-15) |
-0.60 | -2.14% | 50,100 | -11,400 | 0 |
26
29
27.40
|
|
6 tháng
(2026-03-16) |
0.59 | 2.18% | 168,400 | -31,100 | 0.1 |
24.94
29
27.40
|
|
12 tháng
(2025-09-16) |
3.31 | 13.76% | 621,700 | -80,200 | -1.2 |
22.92
29
27.40
|
|
24 tháng
(2024-09-23) |
0.14 | 0.52% | 1,644,300 | -375,650 | -9.1 |
20.67
29
27.40
|
|
36 tháng
(2023-09-27) |
2.05 | 8.07% | 3,421,600 | -86,159 | 1.3 |
20.67
29.61
27.40
|
|
60 tháng
(2021-10-07) |
6.08 | 28.54% | 8,185,500 | 3,036 | -8.7 |
18.21
36.39
27.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/06/2025 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 26/06/2025 |
24.74
|
100 | 24.74 | 24.74 | 24.74 | 100 | 0 | 0.0 | |
| 25/06/2025 |
24.83
|
100 | 24.83 | 24.83 | 24.83 | 0 | 0 | 0 | |
| 24/06/2025 |
24.74
|
1,500 | 24.74 | 24.74 | 24.74 | 1,000 | 200 | 0.0 | |
| 23/06/2025 |
23.23
|
6,300 | 24.12 | 24.12 | 23.23 | 0 | 6,000 | -0.2 | |
| 20/06/2025 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 19/06/2025 |
24.12
|
100 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 18/06/2025 |
24.12
|
2,300 | 24.30 | 24.30 | 24.12 | 1,700 | 0 | 0.0 | |
| 17/06/2025 |
24.21
|
1,200 | 24.21 | 24.21 | 24.21 | 0 | 0 | 0 | |
| 16/06/2025 |
24.65
|
400 | 24.83 | 24.83 | 24.65 | 0 | 0 | 0 | |
| 13/06/2025 |
24.65
|
3,400 | 24.83 | 24.83 | 24.65 | 0 | 0 | 0 | |
| 12/06/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 11/06/2025 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 10/06/2025 |
24.92
|
300 | 25.32 | 25.32 | 24.92 | 0 | 0 | 0 | |
| 09/06/2025 |
25.32
|
100 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 06/06/2025 |
25.32
|
100 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 05/06/2025 |
25.46
|
0 | 25.46 | 25.46 | 25.46 | 0 | 0 | 0 | |
| 04/06/2025 |
25.46
|
1,300 | 25.19 | 25.46 | 25.19 | 0 | 0 | 0 | |
| 03/06/2025 |
25.01
|
5,300 | 25.01 | 25.28 | 25.01 | 0 | 0 | 0 | |
| 02/06/2025 |
25.01
|
300 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 30/05/2025 |
25.01
|
3,000 | 25.01 | 25.01 | 25.01 | 0 | 100 | -0.0 | |
| 29/05/2025 |
25.28
|
2,000 | 25.46 | 25.46 | 25.28 | 1,900 | 0 | 0.1 | |
| 28/05/2025 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 27/05/2025 |
25.01
|
0 | 25.01 | 25.01 | 25.01 | 0 | 0 | 0 | |
| 26/05/2025 |
25.01
|
3,400 | 23.76 | 25.01 | 23.76 | 0 | 1,800 | -0.1 | |
| 23/05/2025 |
24.74
|
0 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 22/05/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 22/05/2025 |
24.74
|
800 | 24.74 | 24.74 | 24.74 | 0 | 0 | 0 | |
| 21/05/2025 |
24.03
|
12,100 | 24.03 | 24.03 | 24.03 | 0 | 12,100 | -0.3 | |
| 20/05/2025 |
24.55
|
13,400 | 24.29 | 24.55 | 24.12 | 0 | 0 | 0 | |
| 19/05/2025 |
24.20
|
600 | 24.03 | 24.20 | 24.03 | 0 | 0 | 0 | |
| 16/05/2025 |
24.03
|
0 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 15/05/2025 |
24.03
|
500 | 24.03 | 24.03 | 24.03 | 0 | 0 | 0 | |
| 14/05/2025 |
24.12
|
900 | 24.12 | 24.55 | 24.12 | 200 | 0 | 0 | |
| 13/05/2025 |
23.77
|
5,300 | 24.12 | 24.12 | 23.77 | 0 | 0 | 0 | |
| 12/05/2025 |
23.68
|
100 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 09/05/2025 |
23.77
|
800 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 | |
| 08/05/2025 |
23.86
|
500 | 23.86 | 23.86 | 23.86 | 0 | 0 | 0 | |
| 07/05/2025 |
23.68
|
2,800 | 23.68 | 23.68 | 23.68 | 0 | 0 | 0 | |
| 06/05/2025 |
23.68
|
600 | 24.12 | 24.12 | 23.68 | 0 | 100 | 0 | |
| 05/05/2025 |
24.12
|
6,600 | 23.51 | 24.12 | 23.51 | 400 | 400 | 0 | |
| 29/04/2025 |
23.60
|
5,200 | 23.25 | 23.68 | 23.25 | 0 | 0 | 0 | |
| 28/04/2025 |
23.25
|
4,900 | 23.30 | 23.30 | 23.25 | 4,800 | 0 | 0.1 | |
| 25/04/2025 |
23.25
|
9,000 | 24.12 | 24.63 | 23.25 | 0 | 0 | 0 | |
| 24/04/2025 |
23.25
|
15,600 | 23.56 | 23.56 | 23.21 | 0 | 0 | 0 | |
| 23/04/2025 |
22.91
|
0 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 | |
| 22/04/2025 |
22.91
|
13,100 | 23.21 | 23.25 | 22.82 | 0 | 0 | 0 | |
| 21/04/2025 |
22.82
|
1,500 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 18/04/2025 |
22.82
|
6,100 | 22.87 | 22.87 | 22.82 | 0 | 5,000 | -0.1 | |
| 17/04/2025 |
22.82
|
100 | 22.82 | 22.82 | 22.82 | 0 | 0 | 0 | |
| 16/04/2025 |
22.82
|
400 | 22.87 | 22.87 | 22.82 | 0 | 0 | 0 | |
| 15/04/2025 |
22.82
|
4,000 | 22.87 | 23.25 | 22.82 | 0 | 0 | 0 | |
| 14/04/2025 |
23.25
|
900 | 23.21 | 23.34 | 23.21 | 0 | 0 | 0 | |
| 11/04/2025 |
23.25
|
5,400 | 22.09 | 23.25 | 22.09 | 2,600 | 0 | 0.1 | |
| 10/04/2025 |
22.09
|
400 | 22.09 | 22.09 | 22.09 | 0 | 50 | -0.0 | |
| 09/04/2025 |
20.67
|
3,100 | 20.76 | 20.76 | 20.67 | 0 | 0 | 0 | |
| 08/04/2025 |
21.66
|
29,400 | 23.25 | 23.25 | 21.66 | 3,000 | 0 | 0.1 | |
| 04/04/2025 |
23.25
|
24,000 | 23.25 | 23.25 | 22.05 | 0 | 0 | 0 | |
| 03/04/2025 |
23.64
|
71,900 | 24.24 | 24.37 | 23.64 | 6,000 | 0 | 0.2 | |
| 02/04/2025 |
25.41
|
300 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 01/04/2025 |
25.41
|
1,200 | 25.41 | 25.41 | 25.15 | 0 | 0 | 0 | |
| 31/03/2025 |
25.41
|
0 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 28/03/2025 |
25.41
|
1,200 | 25.58 | 25.58 | 25.41 | 0 | 1,000 | -0.0 | |
| 27/03/2025 |
25.67
|
1,000 | 25.06 | 25.67 | 24.98 | 0 | 0 | 0 | |
| 26/03/2025 |
25.23
|
2,500 | 25.32 | 25.32 | 25.23 | 0 | 0 | 0 | |
| 25/03/2025 |
25.28
|
400 | 25.02 | 25.28 | 25.02 | 0 | 0 | 0 | |
| 24/03/2025 |
25.28
|
1,800 | 25.28 | 25.28 | 24.80 | 0 | 0 | 0 | |
| 21/03/2025 |
25.15
|
100 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 20/03/2025 |
25.41
|
2,600 | 25.67 | 25.84 | 25.41 | 0 | 0 | 0 | |
| 19/03/2025 |
25.62
|
800 | 25.49 | 25.62 | 25.32 | 100 | 0 | 0.0 | |
| 18/03/2025 |
25.49
|
200 | 25.41 | 25.49 | 25.41 | 0 | 0 | 0 | |
| 17/03/2025 |
25.36
|
600 | 25.28 | 25.36 | 25.28 | 0 | 0 | 0 | |
| 14/03/2025 |
25.32
|
200 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 13/03/2025 |
25.41
|
2,200 | 25.41 | 25.41 | 25.28 | 400 | 0 | 0.0 | |
| 12/03/2025 |
25.36
|
10,400 | 25.41 | 25.41 | 25.36 | 0 | 10,000 | -0.3 | |
| 11/03/2025 |
25.41
|
6,500 | 25.41 | 25.49 | 25.41 | 0 | 5,400 | -0.2 | |
| 10/03/2025 |
25.49
|
35,200 | 25.49 | 25.54 | 25.49 | 0 | 600 | -0.0 | |
| 07/03/2025 |
25.49
|
4,900 | 25.49 | 25.75 | 25.49 | 0 | 2,000 | -0.1 | |
| 06/03/2025 |
25.84
|
12,400 | 25.41 | 25.84 | 25.41 | 0 | 0 | 0 | |
| 05/03/2025 |
25.41
|
800 | 25.41 | 25.41 | 25.41 | 0 | 0 | 0 | |
| 04/03/2025 |
25.58
|
500 | 25.58 | 25.58 | 25.45 | 0 | 0 | 0 | |
| 03/03/2025 |
25.41
|
1,400 | 25.28 | 25.41 | 25.28 | 0 | 0 | 0 | |
| 28/02/2025 |
25.23
|
1,000 | 25.71 | 25.71 | 25.23 | 0 | 0 | 0 | |
| 27/02/2025 |
25.19
|
2,200 | 25.23 | 25.23 | 25.19 | 0 | 0 | 0 | |
| 26/02/2025 |
25.15
|
7,000 | 25.19 | 25.23 | 25.15 | 0 | 0 | 0 | |
| 25/02/2025 |
25.15
|
2,000 | 25.32 | 25.41 | 25.02 | 0 | 0 | 0 | |
| 24/02/2025 |
25.32
|
30,800 | 25.32 | 25.32 | 24.89 | 1,100 | 0 | 0.0 | |
| 21/02/2025 |
25.32
|
10,200 | 25.92 | 25.97 | 25.32 | 0 | 200 | -0.0 | |
| 20/02/2025 |
25.84
|
200 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 19/02/2025 |
26.23
|
900 | 26.27 | 26.70 | 26.14 | 0 | 0 | 0 | |
| 18/02/2025 |
24.98
|
21,400 | 25.06 | 25.11 | 24.98 | 200 | 20,300 | -0.6 | |
| 17/02/2025 |
25.02
|
3,400 | 26.27 | 26.27 | 25.02 | 0 | 0 | 0 | |
| 14/02/2025 |
26.40
|
15,100 | 26.40 | 26.40 | 25.84 | 0 | 300 | -0.0 | |
| 13/02/2025 |
26.40
|
300 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 12/02/2025 |
26.44
|
20,700 | 25.88 | 26.44 | 25.84 | 0 | 10,000 | -0.3 | |
| 11/02/2025 |
25.84
|
16,800 | 26.70 | 26.83 | 25.84 | 0 | 100 | -0.0 | |
| 10/02/2025 |
26.70
|
1,300 | 26.87 | 26.87 | 26.70 | 0 | 0 | 0 | |
| 07/02/2025 |
27.22
|
17,500 | 27.13 | 27.34 | 26.35 | 100 | 0 | 0.0 | |
| 06/02/2025 |
27.13
|
14,000 | 26.31 | 27.13 | 25.84 | 300 | 0 | 0.0 | |
| 05/02/2025 |
25.62
|
1,600 | 24.98 | 26.14 | 24.98 | 0 | 0 | 0 | |
| 04/02/2025 |
26.14
|
15,100 | 26.23 | 26.27 | 25.84 | 600 | 0 | 0.0 | |