| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.11 | -0.43% | 217,800 | 0 | 0 |
26.42
27.10
26.50
|
|
2 tháng
(2026-04-20) |
-0.11 | -0.43% | 697,000 | 0 | 0 |
26.42
27.10
26.50
|
|
3 tháng
(2026-03-19) |
-0.98 | -3.57% | 1,193,200 | 0 | 0 |
25.84
27.48
26.50
|
|
6 tháng
(2025-12-19) |
-0.02 | -0.07% | 2,116,400 | -100 | -0.0 |
25.84
28.74
26.50
|
|
12 tháng
(2025-06-23) |
1.79 | 7.26% | 5,123,800 | -4,100 | -0.1 |
24.71
28.74
26.50
|
|
24 tháng
(2024-06-27) |
1.70 | 6.84% | 13,976,162 | -5,000 | -0.1 |
20.94
28.74
26.50
|
|
36 tháng
(2023-07-03) |
8.23 | 45.08% | 23,807,386 | -5,000 | -0.1 |
17.59
28.74
26.50
|
|
60 tháng
(2021-07-13) |
12.72 | 92.26% | 56,481,007 | -10,900 | -0.3 |
12.04
28.74
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/11/2024 |
24.80
|
42,000 | 25.23 | 25.23 | 24.80 | 0 | 0 | 0 | |
| 01/11/2024 |
25.23
|
18,700 | 25.23 | 25.32 | 25.15 | 0 | 0 | 0 | |
| 31/10/2024 |
25.23
|
32,900 | 25.23 | 25.32 | 25.23 | 0 | 0 | 0 | |
| 30/10/2024 |
25.23
|
48,500 | 25.32 | 25.32 | 25.15 | 0 | 0 | 0 | |
| 29/10/2024 |
25.23
|
9,100 | 25.23 | 25.32 | 25.23 | 0 | 0 | 0 | |
| 28/10/2024 |
25.23
|
9,516 | 25.32 | 25.32 | 25.23 | 0 | 0 | 0 | |
| 25/10/2024 |
25.23
|
15,266 | 25.32 | 25.32 | 25.15 | 0 | 0 | 0 | |
| 24/10/2024 |
25.32
|
9,100 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 23/10/2024 |
25.23
|
21,701 | 25.32 | 25.32 | 25.23 | 0 | 0 | 0 | |
| 22/10/2024 |
25.32
|
38,600 | 25.49 | 25.49 | 25.23 | 0 | 0 | 0 | |
| 21/10/2024 |
25.58
|
20,210 | 25.40 | 25.58 | 25.32 | 0 | 0 | 0 | |
| 18/10/2024 |
25.40
|
13,800 | 25.32 | 25.40 | 25.32 | 0 | 0 | 0 | |
| 17/10/2024 |
25.32
|
39,401 | 25.15 | 25.58 | 25.15 | 0 | 0 | 0 | |
| 16/10/2024 |
25.15
|
14,900 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 15/10/2024 |
25.23
|
41,100 | 25.23 | 25.23 | 25.15 | 0 | 0 | 0 | |
| 14/10/2024 |
25.32
|
23,200 | 25.32 | 25.40 | 25.23 | 0 | 0 | 0 | |
| 11/10/2024 |
25.32
|
4,701 | 25.23 | 25.40 | 25.23 | 0 | 0 | 0 | |
| 10/10/2024 |
25.40
|
34,700 | 25.32 | 25.49 | 25.23 | 0 | 0 | 0 | |
| 09/10/2024 |
25.32
|
5,500 | 25.32 | 25.40 | 25.23 | 0 | 0 | 0 | |
| 08/10/2024 |
25.23
|
4,000 | 25.23 | 25.32 | 25.23 | 0 | 0 | 0 | |
| 07/10/2024 |
25.23
|
14,600 | 25.23 | 25.40 | 25.23 | 0 | 0 | 0 | |
| 04/10/2024 |
25.23
|
7,500 | 25.32 | 25.40 | 25.23 | 0 | 0 | 0 | |
| 03/10/2024 |
25.23
|
33,900 | 23.86 | 25.40 | 23.86 | 0 | 0 | 0 | |
| 02/10/2024 |
25.40
|
17,300 | 25.32 | 25.49 | 25.32 | 0 | 0 | 0 | |
| 01/10/2024 |
25.32
|
31,976 | 25.49 | 25.49 | 25.32 | 0 | 0 | 0 | |
| 30/09/2024 |
25.49
|
14,900 | 25.58 | 25.58 | 25.32 | 0 | 0 | 0 | |
| 27/09/2024 |
25.58
|
13,901 | 25.58 | 25.58 | 25.40 | 0 | 0 | 0 | |
| 26/09/2024 |
25.49
|
24,906 | 25.32 | 25.75 | 25.32 | 0 | 0 | 0 | |
| 25/09/2024 |
25.32
|
20,100 | 25.32 | 25.40 | 25.32 | 0 | 0 | 0 | |
| 24/09/2024 |
25.40
|
16,167 | 25.40 | 25.49 | 25.23 | 0 | 0 | 0 | |
| 23/09/2024 |
25.32
|
6,700 | 25.32 | 25.40 | 25.15 | 0 | 0 | 0 | |
| 20/09/2024 |
25.32
|
29,800 | 25.32 | 25.49 | 25.15 | 0 | 0 | 0 | |
| 19/09/2024 |
25.49
|
10,820 | 25.40 | 25.49 | 25.23 | 0 | 0 | 0 | |
| 18/09/2024 |
25.40
|
13,901 | 25.23 | 25.49 | 25.23 | 0 | 0 | 0 | |
| 17/09/2024 |
25.32
|
9,400 | 25.23 | 25.32 | 25.15 | 0 | 0 | 0 | |
| 16/09/2024 |
25.23
|
7,200 | 25.23 | 25.32 | 25.23 | 0 | 0 | 0 | |
| 13/09/2024 |
25.15
|
5,200 | 25.15 | 25.23 | 25.06 | 0 | 0 | 0 | |
| 12/09/2024 |
25.15
|
17,500 | 25.06 | 25.23 | 25.06 | 0 | 0 | 0 | |
| 11/09/2024 |
25.23
|
5,800 | 25.15 | 25.23 | 25.06 | 0 | 0 | 0 | |
| 10/09/2024 |
25.15
|
20,100 | 25.23 | 25.23 | 25.15 | 0 | 0 | 0 | |
| 09/09/2024 |
25.23
|
8,710 | 25.40 | 25.40 | 25.06 | 0 | 0 | 0 | |
| 06/09/2024 |
25.23
|
15,000 | 25.40 | 25.40 | 25.23 | 0 | 0 | 0 | |
| 05/09/2024 |
25.32
|
19,601 | 25.40 | 25.58 | 25.32 | 0 | 0 | 0 | |
| 04/09/2024 |
25.40
|
30,110 | 25.23 | 25.66 | 25.15 | 0 | 0 | 0 | |
| 30/08/2024 |
25.32
|
8,601 | 25.32 | 25.40 | 25.23 | 0 | 0 | 0 | |
| 29/08/2024 |
25.32
|
16,200 | 25.06 | 25.40 | 25.06 | 0 | 0 | 0 | |
| 28/08/2024 |
25.23
|
12,400 | 25.15 | 25.32 | 25.15 | 0 | 0 | 0 | |
| 27/08/2024 |
25.23
|
31,200 | 25.23 | 25.23 | 25.15 | 0 | 0 | 0 | |
| 26/08/2024 |
25.15
|
35,900 | 25.23 | 25.40 | 25.15 | 0 | 0 | 0 | |
| 23/08/2024 |
25.32
|
12,101 | 25.32 | 25.40 | 25.23 | 0 | 0 | 0 | |
| 22/08/2024 |
25.32
|
20,401 | 25.32 | 25.58 | 25.32 | 0 | 0 | 0 | |
| 21/08/2024 |
25.58
|
36,800 | 25.49 | 25.58 | 25.32 | 0 | 0 | 0 | |
| 20/08/2024 |
25.32
|
63,500 | 25.66 | 25.66 | 25.32 | 0 | 0 | 0 | |
| 19/08/2024 |
25.58
|
92,201 | 25.66 | 25.66 | 25.40 | 0 | 0 | 0 | |
| 16/08/2024 |
25.66
|
38,001 | 25.58 | 25.83 | 25.32 | 0 | 0 | 0 | |
| 15/08/2024 |
25.49
|
21,120 | 25.40 | 25.83 | 25.40 | 0 | 0 | 0 | |
| 14/08/2024 |
25.32
|
42,100 | 26.01 | 26.01 | 25.32 | 0 | 0 | 0 | |
| 13/08/2024 |
25.75
|
45,400 | 26.09 | 26.09 | 25.66 | 0 | 0 | 0 | |
| 12/08/2024 |
26.18
|
74,100 | 26.18 | 27.38 | 26.01 | 0 | 0 | 0 | |
| 09/08/2024 |
25.92
|
28,370 | 26.18 | 26.26 | 25.92 | 0 | 0 | 0 | |
| 08/08/2024 |
25.75
|
91,450 | 25.23 | 26.26 | 25.15 | 0 | 0 | 0 | |
| 07/08/2024 |
25.23
|
14,701 | 25.06 | 25.32 | 24.98 | 0 | 0 | 0 | |
| 06/08/2024 |
25.06
|
18,500 | 25.06 | 25.06 | 24.72 | 0 | 0 | 0 | |
| 05/08/2024 |
24.98
|
21,501 | 24.98 | 25.32 | 24.46 | 0 | 0 | 0 | |
| 02/08/2024 |
25.40
|
28,200 | 25.32 | 25.49 | 25.15 | 0 | 0 | 0 | |
| 01/08/2024 |
25.06
|
78,300 | 25.58 | 25.66 | 25.06 | 0 | 0 | 0 | |
| 31/07/2024 |
25.58
|
41,151 | 25.49 | 26.01 | 25.40 | 0 | 0 | 0 | |
| 30/07/2024 |
25.49
|
76,510 | 25.92 | 25.92 | 25.32 | 0 | 0 | 0 | |
| 29/07/2024 |
26.18
|
34,201 | 26.43 | 26.52 | 26.01 | 0 | 0 | 0 | |
| 26/07/2024 |
26.01
|
32,401 | 25.75 | 26.01 | 25.75 | 0 | 0 | 0 | |
| 25/07/2024 |
25.83
|
40,700 | 25.66 | 25.92 | 25.49 | 0 | 0 | 0 | |
| 24/07/2024 |
25.83
|
51,020 | 26.01 | 26.01 | 25.06 | 0 | 0 | 0 | |
| 23/07/2024 |
25.40
|
75,202 | 26.01 | 26.52 | 25.40 | 0 | 0 | 0 | |
| 22/07/2024 |
26.09
|
41,900 | 26.18 | 26.52 | 25.83 | 0 | 0 | 0 | |
| 19/07/2024 |
26.35
|
36,634 | 26.26 | 26.52 | 25.92 | 0 | 0 | 0 | |
| 18/07/2024 |
26.43
|
188,800 | 27.29 | 27.29 | 25.49 | 0 | 0 | 0 | |
| 17/07/2024 |
26.86
|
56,151 | 27.64 | 28.32 | 26.61 | 0 | 0 | 0 | |
| 16/07/2024 |
28.06
|
217,191 | 26.86 | 29.09 | 26.86 | 0 | 0 | 0 | |
| 15/07/2024 |
26.86
|
55,202 | 27.03 | 27.46 | 26.78 | 0 | 0 | 0 | |
| 12/07/2024 |
26.69
|
11,913 | 26.95 | 26.95 | 26.61 | 0 | 0 | 0 | |
| 11/07/2024 |
26.86
|
15,510 | 26.86 | 26.95 | 26.61 | 0 | 0 | 0 | |
| 10/07/2024 |
26.61
|
28,851 | 27.21 | 27.21 | 26.61 | 0 | 0 | 0 | |
| 09/07/2024 |
26.95
|
32,985 | 26.78 | 27.21 | 26.52 | 0 | 0 | 0 | |
| 08/07/2024 |
26.69
|
98,019 | 26.61 | 26.95 | 26.43 | 0 | 400 | -0.0 | |
| 05/07/2024 |
26.09
|
59,597 | 25.40 | 26.26 | 25.40 | 0 | 0 | 0 | |
| 04/07/2024 |
25.49
|
72,751 | 25.40 | 26.01 | 25.40 | 0 | 0 | 0 | |
| 03/07/2024 |
25.40
|
126,500 | 24.89 | 26.61 | 24.89 | 0 | 0 | 0 | |
| 02/07/2024 |
24.72
|
28,900 | 24.72 | 24.89 | 24.63 | 0 | 0 | 0 | |
| 01/07/2024 |
24.72
|
30,009 | 24.80 | 24.80 | 24.55 | 0 | 0 | 0 | |
| 28/06/2024 |
24.80
|
19,300 | 24.89 | 24.89 | 24.55 | 0 | 0 | 0 | |
| 27/06/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 27/06/2024 |
24.80
|
24,850 | 24.72 | 24.89 | 24.55 | 0 | 0 | 0 | |
| 26/06/2024 |
24.37
|
31,133 | 24.46 | 24.71 | 24.37 | 0 | 0 | 0 | |
| 25/06/2024 |
24.71
|
26,132 | 24.46 | 24.79 | 24.37 | 0 | 0 | 0 | |
| 24/06/2024 |
24.37
|
50,382 | 24.88 | 24.88 | 24.29 | 0 | 0 | 0 | |
| 21/06/2024 |
25.05
|
104,620 | 24.46 | 25.13 | 24.37 | 0 | 0 | 0 | |
| 20/06/2024 |
24.54
|
27,600 | 24.63 | 24.63 | 24.37 | 0 | 0 | 0 | |
| 19/06/2024 |
24.54
|
41,100 | 24.46 | 24.63 | 24.37 | 0 | 0 | 0 | |
| 18/06/2024 |
24.46
|
45,850 | 24.12 | 24.46 | 24.12 | 0 | 0 | 0 | |
| 17/06/2024 |
24.12
|
24,000 | 24.21 | 24.21 | 24.04 | 0 | 0 | 0 | |
| 14/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 14/06/2024 |
24.04
|
40,249 | 24.12 | 24.37 | 24.04 | 0 | 0 | 0 | |