| 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) |
|
| 27/03/2025 |
26.66
|
1,000 | 26.03 | 26.66 | 25.94 | 0 | 0 | 0 | |
| 26/03/2025 |
26.21
|
2,500 | 26.30 | 26.30 | 26.21 | 0 | 0 | 0 | |
| 25/03/2025 |
26.25
|
400 | 25.99 | 26.25 | 25.99 | 0 | 0 | 0 | |
| 24/03/2025 |
26.25
|
1,800 | 26.25 | 26.25 | 25.76 | 0 | 0 | 0 | |
| 21/03/2025 |
26.12
|
100 | 26.12 | 26.12 | 26.12 | 0 | 0 | 0 | |
| 20/03/2025 |
26.39
|
2,600 | 26.66 | 26.84 | 26.39 | 0 | 0 | 0 | |
| 19/03/2025 |
26.61
|
800 | 26.48 | 26.61 | 26.30 | 100 | 0 | 0.0 | |
| 18/03/2025 |
26.48
|
200 | 26.39 | 26.48 | 26.39 | 0 | 0 | 0 | |
| 17/03/2025 |
26.34
|
600 | 26.25 | 26.34 | 26.25 | 0 | 0 | 0 | |
| 14/03/2025 |
26.30
|
200 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 13/03/2025 |
26.39
|
2,200 | 26.39 | 26.39 | 26.25 | 400 | 0 | 0.0 | |
| 12/03/2025 |
26.34
|
10,400 | 26.39 | 26.39 | 26.34 | 0 | 10,000 | -0.3 | |
| 11/03/2025 |
26.39
|
6,500 | 26.39 | 26.48 | 26.39 | 0 | 5,400 | -0.2 | |
| 10/03/2025 |
26.48
|
35,200 | 26.48 | 26.52 | 26.48 | 0 | 600 | -0.0 | |
| 07/03/2025 |
26.48
|
4,900 | 26.48 | 26.75 | 26.48 | 0 | 2,000 | -0.1 | |
| 06/03/2025 |
26.84
|
12,400 | 26.39 | 26.84 | 26.39 | 0 | 0 | 0 | |
| 05/03/2025 |
26.39
|
800 | 26.39 | 26.39 | 26.39 | 0 | 0 | 0 | |
| 04/03/2025 |
26.57
|
500 | 26.57 | 26.57 | 26.43 | 0 | 0 | 0 | |
| 03/03/2025 |
26.39
|
1,400 | 26.25 | 26.39 | 26.25 | 0 | 0 | 0 | |
| 28/02/2025 |
26.21
|
1,000 | 26.70 | 26.70 | 26.21 | 0 | 0 | 0 | |
| 27/02/2025 |
26.16
|
2,200 | 26.21 | 26.21 | 26.16 | 0 | 0 | 0 | |
| 26/02/2025 |
26.12
|
7,000 | 26.16 | 26.21 | 26.12 | 0 | 0 | 0 | |
| 25/02/2025 |
26.12
|
2,000 | 26.30 | 26.39 | 25.99 | 0 | 0 | 0 | |
| 24/02/2025 |
26.30
|
30,800 | 26.30 | 26.30 | 25.85 | 1,100 | 0 | 0.0 | |
| 21/02/2025 |
26.30
|
10,200 | 26.92 | 26.97 | 26.30 | 0 | 200 | -0.0 | |
| 20/02/2025 |
26.84
|
200 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 19/02/2025 |
27.24
|
900 | 27.28 | 27.73 | 27.15 | 0 | 0 | 0 | |
| 18/02/2025 |
25.94
|
21,400 | 26.03 | 26.07 | 25.94 | 200 | 20,300 | -0.6 | |
| 17/02/2025 |
25.99
|
3,400 | 27.28 | 27.28 | 25.99 | 0 | 0 | 0 | |
| 14/02/2025 |
27.42
|
15,100 | 27.42 | 27.42 | 26.84 | 0 | 300 | -0.0 | |
| 13/02/2025 |
27.42
|
300 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 12/02/2025 |
27.46
|
20,700 | 26.88 | 27.46 | 26.84 | 0 | 10,000 | -0.3 | |
| 11/02/2025 |
26.84
|
16,800 | 27.73 | 27.86 | 26.84 | 0 | 100 | -0.0 | |
| 10/02/2025 |
27.73
|
1,300 | 27.91 | 27.91 | 27.73 | 0 | 0 | 0 | |
| 07/02/2025 |
28.27
|
17,500 | 28.18 | 28.40 | 27.37 | 100 | 0 | 0.0 | |
| 06/02/2025 |
28.18
|
14,000 | 27.33 | 28.18 | 26.84 | 300 | 0 | 0.0 | |
| 05/02/2025 |
26.61
|
1,600 | 25.94 | 27.15 | 25.94 | 0 | 0 | 0 | |
| 04/02/2025 |
27.15
|
15,100 | 27.24 | 27.28 | 26.84 | 600 | 0 | 0.0 | |
| 03/02/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 03/02/2025 |
27.42
|
700 | 27.42 | 27.42 | 27.42 | 500 | 0 | 0.0 | |
| 24/01/2025 |
26.97
|
9,000 | 27.36 | 27.36 | 26.54 | 0 | 0 | 0 | |
| 23/01/2025 |
26.67
|
7,600 | 26.41 | 26.67 | 26.41 | 0 | 0 | 0 | |
| 22/01/2025 |
26.41
|
1,100 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 21/01/2025 |
26.32
|
400 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 20/01/2025 |
26.23
|
900 | 27.19 | 27.19 | 26.10 | 0 | 0 | 0 | |
| 17/01/2025 |
26.41
|
4,600 | 26.41 | 26.71 | 26.41 | 0 | 0 | 0 | |
| 16/01/2025 |
26.41
|
5,000 | 26.32 | 26.41 | 26.32 | 0 | 0 | 0 | |
| 15/01/2025 |
26.75
|
5,800 | 26.45 | 26.75 | 26.45 | 0 | 0 | 0 | |
| 14/01/2025 |
26.28
|
1,700 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 13/01/2025 |
26.28
|
1,500 | 26.67 | 26.67 | 26.02 | 0 | 100 | -0.0 | |
| 10/01/2025 |
26.67
|
10,000 | 26.41 | 27.10 | 26.41 | 0 | 0 | 0 | |
| 09/01/2025 |
26.41
|
100 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 08/01/2025 |
26.41
|
10,300 | 26.41 | 26.41 | 26.10 | 0 | 600 | -0.0 | |
| 07/01/2025 |
26.15
|
6,000 | 26.80 | 26.80 | 26.06 | 0 | 0 | 0 | |
| 06/01/2025 |
26.41
|
9,600 | 26.41 | 26.41 | 26.32 | 200 | 0 | 0.0 | |
| 03/01/2025 |
26.41
|
8,700 | 26.41 | 26.41 | 25.97 | 0 | 0 | 0 | |
| 02/01/2025 |
26.41
|
6,800 | 26.36 | 26.41 | 26.36 | 0 | 0 | 0 | |
| 31/12/2024 |
26.41
|
200 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 30/12/2024 |
25.80
|
2,000 | 25.97 | 25.97 | 25.80 | 800 | 0 | 0.0 | |
| 27/12/2024 |
25.97
|
400 | 26.41 | 26.41 | 25.97 | 0 | 0 | 0 | |
| 26/12/2024 |
25.97
|
2,300 | 26.67 | 26.67 | 25.97 | 0 | 0 | 0 | |
| 25/12/2024 |
25.97
|
12,600 | 26.06 | 26.15 | 25.97 | 0 | 0 | 0 | |
| 24/12/2024 |
26.06
|
200 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 23/12/2024 |
26.02
|
12,800 | 25.97 | 26.10 | 25.97 | 0 | 9,800 | -0.3 | |
| 20/12/2024 |
26.15
|
300 | 27.06 | 27.06 | 26.15 | 200 | 0 | 0.0 | |
| 19/12/2024 |
26.97
|
3,200 | 27.27 | 27.27 | 25.97 | 100 | 0 | 0.0 | |
| 18/12/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
| 17/12/2024 |
27.27
|
0 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
| 16/12/2024 |
27.27
|
400 | 27.23 | 27.27 | 27.23 | 0 | 0 | 0 | |
| 13/12/2024 |
27.27
|
100 | 27.27 | 27.27 | 27.27 | 0 | 0 | 0 | |
| 12/12/2024 |
27.62
|
500 | 27.10 | 27.62 | 27.10 | 0 | 0 | 0 | |
| 11/12/2024 |
26.67
|
3,700 | 27.14 | 27.88 | 26.67 | 0 | 100 | -0.0 | |
| 10/12/2024 |
26.06
|
600 | 27.23 | 27.23 | 26.06 | 0 | 100 | -0.0 | |
| 09/12/2024 |
26.84
|
11,200 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 06/12/2024 |
26.84
|
21,200 | 26.84 | 26.84 | 25.97 | 0 | 0 | 0 | |
| 05/12/2024 |
26.84
|
200 | 26.84 | 26.84 | 26.84 | 0 | 200 | -0.0 | |
| 04/12/2024 |
26.84
|
100 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 03/12/2024 |
25.97
|
1,300 | 26.84 | 26.84 | 25.97 | 0 | 0 | 0 | |
| 02/12/2024 |
26.84
|
11,200 | 26.84 | 27.27 | 26.84 | 0 | 0 | 0 | |
| 29/11/2024 |
26.84
|
300 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 28/11/2024 |
26.97
|
300 | 26.62 | 26.97 | 26.62 | 0 | 0 | 0 | |
| 27/11/2024 |
25.97
|
2,000 | 25.97 | 25.97 | 25.97 | 200 | 0 | 0.0 | |
| 26/11/2024 |
26.41
|
1,500 | 25.97 | 26.41 | 25.97 | 100 | 600 | -0.0 | |
| 25/11/2024 |
26.15
|
300 | 26.93 | 26.93 | 26.15 | 0 | 100 | -0.0 | |
| 22/11/2024 |
26.15
|
500 | 26.15 | 26.19 | 26.15 | 200 | 300 | -0.0 | |
| 21/11/2024 |
26.10
|
300 | 26.10 | 26.10 | 26.10 | 0 | 300 | -0.0 | |
| 20/11/2024 |
26.80
|
1,200 | 26.75 | 26.80 | 25.97 | 0 | 100 | -0.0 | |
| 19/11/2024 |
26.84
|
0 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 18/11/2024 |
26.84
|
5,500 | 26.84 | 26.84 | 26.80 | 0 | 0 | 0 | |
| 15/11/2024 |
26.84
|
4,100 | 26.84 | 26.93 | 26.84 | 0 | 0 | 0 | |
| 14/11/2024 |
26.97
|
4,100 | 26.93 | 26.97 | 26.93 | 3,800 | 0 | 0.1 | |
| 13/11/2024 |
26.88
|
13,400 | 26.54 | 26.88 | 26.10 | 1,000 | 13,100 | -0.4 | |
| 12/11/2024 |
26.84
|
1,600 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 11/11/2024 |
26.84
|
100 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 08/11/2024 |
26.84
|
200 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 07/11/2024 |
26.84
|
100 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 06/11/2024 |
27.71
|
2,600 | 26.49 | 27.71 | 26.49 | 0 | 0 | 0 | |
| 05/11/2024 |
26.84
|
1,200 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 04/11/2024 |
26.84
|
800 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 01/11/2024 |
26.84
|
1,400 | 27.19 | 27.19 | 26.84 | 0 | 0 | 0 | |
| 31/10/2024 |
27.01
|
1,500 | 26.84 | 27.01 | 26.84 | 0 | 0 | 0 | |