| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.10 | -0.37% | 175,100 | -19,900 | -0.5 |
26.20
26.90
26.70
|
|
2 tháng
(2025-11-28) |
-0.19 | -0.72% | 587,200 | -35,200 | -1.0 |
26
27.18
26.70
|
|
3 tháng
(2025-10-29) |
0.77 | 2.98% | 867,400 | -48,600 | -1.3 |
25.06
27.18
26.70
|
|
6 tháng
(2025-07-31) |
-0.67 | -2.47% | 2,224,400 | -124,800 | -3.4 |
24.09
27.95
26.70
|
|
12 tháng
(2025-02-03) |
-3.32 | -11.09% | 6,177,805 | 10,673 | 0.4 |
21.78
33.73
26.70
|
|
24 tháng
(2024-02-07) |
-1.39 | -4.98% | 14,482,560 | 321,746 | 11.9 |
21.78
33.73
26.70
|
|
36 tháng
(2023-02-13) |
8.94 | 50.62% | 17,594,434 | 255,827 | 9.5 |
17.60
33.73
26.70
|
|
60 tháng
(2021-02-22) |
3.55 | 15.40% | 29,292,317 | 584,711 | 32.6 |
14.72
37.82
26.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
26.70
|
14,400 | 26.50 | 26.70 | 26.20 | 0 | 0 | -0.0 | |
| 26/01/2026 |
26.60
|
5,100 | 26.80 | 26.80 | 26.60 | 0 | 0 | 0 | |
| 23/01/2026 |
26.80
|
7,500 | 26.80 | 26.90 | 26.70 | 0 | 200 | -0.0 | |
| 22/01/2026 |
26.80
|
600 | 27.30 | 27.30 | 26.80 | 0 | 0 | 0 | |
| 21/01/2026 |
26.60
|
4,300 | 26.80 | 26.80 | 26.60 | 0 | 0 | 0 | |
| 20/01/2026 |
26.80
|
9,300 | 26.90 | 27 | 26.70 | 0 | 0 | 0 | |
| 19/01/2026 |
26.90
|
16,700 | 26.90 | 27.40 | 26.80 | 0 | 0 | 0 | |
| 16/01/2026 |
26.90
|
4,400 | 26.50 | 27 | 26.50 | 0 | 10,000 | -0.3 | |
| 15/01/2026 |
26.50
|
18,400 | 26.80 | 26.80 | 26.40 | 0 | 0 | 0 | |
| 14/01/2026 |
26.80
|
14,800 | 26.80 | 26.90 | 26.50 | 0 | 0 | 0 | |
| 13/01/2026 |
26.80
|
11,500 | 26.40 | 26.80 | 26.40 | 0 | 0 | 0 | |
| 12/01/2026 |
26.50
|
13,300 | 26.40 | 26.80 | 26.40 | 0 | 0 | 0 | |
| 09/01/2026 |
26.40
|
5,300 | 26 | 26.70 | 25.90 | 0 | 10,000 | -0.3 | |
| 08/01/2026 |
26.20
|
32,300 | 26.90 | 26.90 | 26 | 0 | 0 | 0 | |
| 07/01/2026 |
26.90
|
6,700 | 26.80 | 26.90 | 26.70 | 0 | 0 | 0 | |
| 06/01/2026 |
26.80
|
7,000 | 26.70 | 26.80 | 26.60 | 300 | 0 | 0.0 | |
| 05/01/2026 |
26.70
|
7,800 | 26.80 | 26.90 | 26.70 | 0 | 0 | 0 | |
| 31/12/2025 |
26.80
|
7,400 | 26.60 | 26.80 | 26.40 | 0 | 0 | 0 | |
| 30/12/2025 |
26.70
|
1,700 | 26.70 | 26.70 | 26.30 | 0 | 0 | 0 | |
| 29/12/2025 |
26.70
|
1,000 | 26.60 | 26.70 | 26.60 | 0 | 0 | 0 | |
| 26/12/2025 |
26.40
|
38,400 | 26.20 | 26.40 | 26.20 | 0 | 0 | 0 | |
| 25/12/2025 |
26.40
|
15,500 | 26.60 | 26.60 | 26.40 | 0 | 0 | 0 | |
| 24/12/2025 |
26.60
|
16,000 | 26.60 | 26.60 | 26.50 | 0 | 0 | 0 | |
| 23/12/2025 |
26.60
|
24,700 | 26.60 | 26.90 | 26.60 | 0 | 0 | 0 | |
| 22/12/2025 |
26.50
|
1,000 | 26.10 | 26.70 | 26.10 | 100 | 0 | 0.0 | |
| 19/12/2025 |
26.40
|
300 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 | |
| 18/12/2025 |
26.50
|
900 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 | |
| 17/12/2025 |
26.40
|
1,200 | 26.40 | 26.50 | 26.40 | 0 | 0 | 0 | |
| 16/12/2025 |
26.40
|
10,800 | 26.50 | 26.60 | 25.50 | 700 | 0 | 0.0 | |
| 15/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 15/12/2025 |
26
|
16,000 | 26.90 | 26.90 | 26 | 0 | 0 | 0 | |
| 12/12/2025 |
26.60
|
14,300 | 26.70 | 26.79 | 26.60 | 0 | 3,800 | -0.1 | |
| 11/12/2025 |
26.79
|
22,300 | 26.60 | 27.08 | 26.60 | 0 | 7,500 | -0.2 | |
| 10/12/2025 |
26.99
|
12,000 | 26.89 | 27.08 | 26.70 | 0 | 3,700 | -0.1 | |
| 09/12/2025 |
26.89
|
10,800 | 26.99 | 26.99 | 26.79 | 0 | 0 | 0 | |
| 08/12/2025 |
27.08
|
12,700 | 26.79 | 27.08 | 26.50 | 0 | 200 | -0.0 | |
| 05/12/2025 |
26.50
|
16,600 | 26.99 | 26.99 | 26.50 | 0 | 0 | 0 | |
| 04/12/2025 |
26.89
|
31,400 | 26.99 | 26.99 | 26.50 | 0 | 0 | 0 | |
| 03/12/2025 |
26.99
|
16,200 | 27.27 | 27.37 | 26.79 | 1,300 | 300 | 0.0 | |
| 02/12/2025 |
27.18
|
30,200 | 26.99 | 27.18 | 26.79 | 0 | 0 | 0 | |
| 01/12/2025 |
26.99
|
33,400 | 26.89 | 27.37 | 26.70 | 0 | 0 | 0 | |
| 28/11/2025 |
26.79
|
87,400 | 25.93 | 27.85 | 25.93 | 0 | 1,900 | -0.1 | |
| 27/11/2025 |
25.73
|
15,300 | 25.83 | 25.83 | 25.73 | 0 | 0 | 0 | |
| 26/11/2025 |
25.83
|
16,800 | 25.64 | 25.83 | 25.64 | 0 | 0 | 0 | |
| 25/11/2025 |
25.54
|
8,200 | 25.54 | 25.54 | 25.44 | 0 | 0 | 0 | |
| 24/11/2025 |
25.44
|
22,700 | 25.44 | 25.44 | 25.35 | 0 | 0 | 0 | |
| 21/11/2025 |
25.44
|
13,700 | 25.54 | 25.54 | 25.44 | 0 | 0 | 0 | |
| 20/11/2025 |
25.64
|
9,900 | 25.83 | 25.83 | 25.54 | 0 | 0 | 0 | |
| 19/11/2025 |
25.35
|
35,400 | 25.64 | 25.64 | 25.35 | 0 | 15,000 | -0.4 | |
| 18/11/2025 |
25.64
|
14,700 | 25.54 | 25.73 | 25.54 | 0 | 0 | 0 | |
| 17/11/2025 |
25.54
|
6,000 | 25.54 | 25.73 | 25.44 | 0 | 0 | 0 | |
| 14/11/2025 |
25.44
|
8,700 | 25.64 | 25.64 | 25.44 | 0 | 0 | 0 | |
| 13/11/2025 |
25.64
|
6,100 | 25.54 | 25.64 | 25.15 | 100 | 0 | 0.0 | |
| 12/11/2025 |
25.35
|
33,300 | 25.15 | 25.44 | 25.06 | 500 | 100 | 0.0 | |
| 11/11/2025 |
25.64
|
6,000 | 25.83 | 25.83 | 25.06 | 0 | 0 | 0 | |
| 10/11/2025 |
25.83
|
15,800 | 25.06 | 25.83 | 25.06 | 0 | 100 | -0.0 | |
| 07/11/2025 |
25.06
|
8,400 | 25.25 | 25.25 | 24.96 | 300 | 0 | 0.0 | |
| 06/11/2025 |
25.25
|
8,200 | 25.35 | 25.44 | 25.25 | 0 | 0 | 0 | |
| 05/11/2025 |
25.54
|
8,000 | 25.64 | 25.64 | 25.25 | 0 | 0 | 0 | |
| 04/11/2025 |
25.64
|
5,800 | 25.83 | 25.83 | 25.44 | 0 | 0 | 0 | |
| 03/11/2025 |
25.73
|
4,600 | 25.54 | 25.73 | 25.54 | 0 | 0 | 0 | |
| 31/10/2025 |
25.83
|
4,500 | 25.83 | 25.93 | 25.54 | 300 | 0 | 0.0 | |
| 30/10/2025 |
25.83
|
10,000 | 25.73 | 25.83 | 25.64 | 600 | 0 | 0.0 | |
| 29/10/2025 |
25.83
|
18,100 | 25.54 | 25.93 | 25.44 | 0 | 0 | 0 | |
| 28/10/2025 |
25.73
|
11,400 | 25.54 | 25.73 | 25.35 | 0 | 2,000 | -0.1 | |
| 27/10/2025 |
25.64
|
6,700 | 26.02 | 26.02 | 25.64 | 0 | 2,000 | -0.1 | |
| 24/10/2025 |
25.64
|
21,900 | 26.02 | 26.02 | 25.44 | 300 | 6,500 | -0.2 | |
| 23/10/2025 |
25.44
|
24,100 | 25.44 | 26.02 | 25.44 | 0 | 5,000 | -0.1 | |
| 22/10/2025 |
25.25
|
11,100 | 24.48 | 25.54 | 24.48 | 0 | 200 | -0.0 | |
| 21/10/2025 |
24.09
|
36,300 | 25.44 | 25.54 | 24.09 | 0 | 2,000 | -0.1 | |
| 20/10/2025 |
25.54
|
34,700 | 25.25 | 25.54 | 24.19 | 0 | 7,500 | -0.2 | |
| 17/10/2025 |
25.25
|
15,700 | 25.35 | 25.35 | 25.06 | 0 | 4,500 | -0.1 | |
| 16/10/2025 |
25.64
|
1,000 | 25.54 | 25.73 | 25.35 | 0 | 0 | 0 | |
| 15/10/2025 |
25.44
|
5,900 | 25.35 | 25.44 | 25.25 | 0 | 0 | 0 | |
| 14/10/2025 |
25.25
|
21,000 | 25.35 | 25.35 | 25.25 | 200 | 0 | 0.0 | |
| 13/10/2025 |
25.54
|
28,000 | 25.54 | 25.54 | 25.35 | 0 | 0 | 0 | |
| 10/10/2025 |
25.54
|
13,200 | 25.44 | 25.54 | 25.35 | 0 | 0 | 0 | |
| 09/10/2025 |
25.44
|
31,100 | 25.54 | 25.54 | 25.35 | 0 | 0 | 0 | |
| 08/10/2025 |
25.54
|
20,800 | 25.54 | 25.73 | 25.44 | 0 | 900 | -0.0 | |
| 07/10/2025 |
25.44
|
8,400 | 25.54 | 25.54 | 25.44 | 0 | 0 | 0 | |
| 06/10/2025 |
25.54
|
12,400 | 25.35 | 25.54 | 25.35 | 0 | 0 | 0 | |
| 03/10/2025 |
25.44
|
4,900 | 25.44 | 25.44 | 25.25 | 0 | 0 | 0 | |
| 02/10/2025 |
25.35
|
6,600 | 25.35 | 25.73 | 25.35 | 0 | 900 | -0.0 | |
| 01/10/2025 |
25.25
|
26,100 | 25.83 | 25.83 | 25.25 | 0 | 0 | 0 | |
| 30/09/2025 |
25.64
|
6,600 | 25.64 | 25.64 | 25.64 | 0 | 100 | -0.0 | |
| 29/09/2025 |
25.64
|
5,400 | 25.64 | 25.73 | 25.64 | 0 | 0 | 0 | |
| 26/09/2025 |
25.64
|
3,500 | 25.73 | 25.73 | 25.64 | 0 | 0 | 0 | |
| 25/09/2025 |
25.73
|
1,100 | 25.83 | 25.83 | 25.73 | 0 | 0 | 0 | |
| 24/09/2025 |
25.83
|
1,500 | 25.64 | 25.83 | 25.64 | 0 | 0 | 0 | |
| 23/09/2025 |
25.83
|
1,200 | 25.73 | 25.83 | 25.64 | 0 | 0 | 0 | |
| 22/09/2025 |
25.73
|
10,300 | 25.73 | 25.83 | 25.73 | 0 | 0 | 0 | |
| 19/09/2025 |
25.73
|
16,200 | 25.64 | 25.73 | 25.54 | 0 | 0 | 0 | |
| 18/09/2025 |
25.73
|
7,500 | 25.73 | 25.73 | 25.54 | 0 | 0 | 0 | |
| 17/09/2025 |
25.83
|
8,300 | 25.64 | 25.83 | 25.64 | 0 | 0 | 0 | |
| 16/09/2025 |
25.64
|
45,500 | 25.73 | 25.93 | 25.54 | 2,100 | 15,000 | -0.3 | |
| 15/09/2025 |
25.64
|
28,900 | 25.73 | 26.02 | 25.54 | 1,200 | 0 | 0.0 | |
| 12/09/2025 |
25.73
|
17,100 | 25.83 | 25.83 | 25.64 | 400 | 0 | 0.0 | |
| 11/09/2025 |
25.73
|
12,500 | 25.64 | 25.73 | 25.54 | 0 | 0 | 0 | |
| 10/09/2025 |
25.64
|
18,300 | 25.83 | 26.02 | 25.64 | 0 | 0 | 0 | |
| 09/09/2025 |
25.83
|
27,800 | 25.83 | 26.02 | 25.73 | 0 | 3,300 | -0.1 | |
| 08/09/2025 |
25.83
|
10,500 | 26.21 | 26.31 | 25.73 | 0 | 0 | 0 | |