| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.53 | 2.02% | 102,400 | 0 | 0 |
26.47
27.90
27
|
|
2 tháng
(2026-04-20) |
0.21 | 0.77% | 229,700 | 0 | 0 |
26.23
27.90
27
|
|
3 tháng
(2026-03-20) |
0.58 | 2.20% | 374,000 | 0 | 0 |
26.23
27.90
27
|
|
6 tháng
(2025-12-22) |
0.21 | 0.77% | 1,073,600 | -500 | -0.0 |
26.23
28.29
27
|
|
12 tháng
(2025-06-23) |
-0.87 | -3.12% | 3,159,600 | -500 | -0.0 |
26.14
28.29
27
|
|
24 tháng
(2024-06-28) |
-3.15 | -10.44% | 6,966,600 | -4,800 | -0.1 |
25.96
30.15
27
|
|
36 tháng
(2023-07-04) |
7.82 | 40.74% | 12,063,000 | -30,600 | -0.8 |
18.94
30.77
27
|
|
60 tháng
(2021-07-14) |
16.65 | 160.77% | 24,199,300 | 5,772 | -3.2 |
10.09
30.77
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/06/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 17/06/2026 |
27
|
3,000 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 16/06/2026 |
27
|
9,100 | 26.95 | 27 | 26.80 | 0 | 0 | 0 | |
| 15/06/2026 |
26.95
|
700 | 26.85 | 26.95 | 26.85 | 0 | 0 | 0 | |
| 12/06/2026 |
27
|
4,400 | 26.20 | 27 | 26.20 | 0 | 0 | 0 | |
| 11/06/2026 |
26.55
|
200 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 10/06/2026 |
26.95
|
700 | 27 | 27 | 26 | 0 | 0 | 0 | |
| 09/06/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 08/06/2026 |
27
|
1,700 | 26.70 | 27 | 26.70 | 0 | 0 | 0 | |
| 05/06/2026 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 04/06/2026 |
27.15
|
6,100 | 27 | 27.20 | 26.50 | 0 | 0 | 0 | |
| 03/06/2026 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 02/06/2026 |
27.20
|
2,200 | 26.60 | 27.20 | 26.60 | 0 | 0 | 0 | |
| 01/06/2026 |
27.30
|
2,800 | 26.50 | 27.35 | 26.50 | 0 | 0 | 0 | |
| 29/05/2026 |
27.70
|
17,200 | 27.20 | 27.75 | 25.80 | 0 | 0 | 0 | |
| 28/05/2026 |
27.55
|
3,700 | 27.75 | 27.75 | 26.40 | 0 | 0 | 0 | |
| 27/05/2026: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 27/05/2026 |
27.90
|
4,500 | 25.80 | 28 | 25.80 | 0 | 0 | 0 | |
| 26/05/2026 |
26.70
|
9,100 | 26.98 | 26.98 | 26.65 | 0 | 0 | 0 | |
| 25/05/2026 |
27.64
|
14,900 | 26.56 | 27.64 | 26.23 | 0 | 0 | 0 | |
| 22/05/2026 |
26.56
|
2,200 | 26.37 | 26.56 | 26.33 | 0 | 0 | 0 | |
| 21/05/2026 |
26.47
|
1,400 | 26.56 | 26.56 | 26.47 | 0 | 0 | 0 | |
| 20/05/2026 |
26.47
|
15,400 | 26.33 | 26.47 | 26.23 | 0 | 0 | 0 | |
| 19/05/2026 |
26.47
|
2,900 | 26.61 | 26.61 | 26.47 | 0 | 0 | 0 | |
| 18/05/2026 |
26.61
|
5,900 | 26.51 | 26.61 | 26.33 | 0 | 0 | 0 | |
| 15/05/2026 |
26.51
|
1,000 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 14/05/2026 |
26.51
|
2,000 | 26.56 | 26.56 | 26.51 | 0 | 0 | 0 | |
| 13/05/2026 |
26.56
|
4,300 | 26.61 | 26.61 | 26.51 | 0 | 0 | 0 | |
| 12/05/2026 |
26.42
|
5,500 | 26.51 | 26.56 | 26.42 | 0 | 0 | 0 | |
| 11/05/2026 |
26.61
|
7,000 | 26.51 | 26.61 | 26.23 | 0 | 0 | 0 | |
| 08/05/2026 |
26.51
|
4,100 | 25.67 | 26.61 | 25.67 | 0 | 0 | 0 | |
| 07/05/2026 |
26.42
|
4,600 | 26.42 | 26.51 | 26.42 | 0 | 0 | 0 | |
| 06/05/2026 |
26.42
|
10,100 | 26.42 | 26.42 | 26.14 | 0 | 0 | 0 | |
| 05/05/2026 |
26.42
|
3,300 | 26.42 | 26.42 | 25.76 | 0 | 0 | 0 | |
| 04/05/2026 |
26.47
|
19,600 | 26.23 | 26.47 | 25.29 | 0 | 0 | 0 | |
| 29/04/2026 |
26.23
|
29,300 | 26.56 | 26.56 | 26.23 | 0 | 0 | 0 | |
| 28/04/2026 |
26.56
|
4,100 | 26.33 | 26.56 | 26.23 | 0 | 0 | 0 | |
| 24/04/2026 |
26.56
|
10,000 | 26.65 | 26.70 | 26.04 | 0 | 0 | 0 | |
| 23/04/2026 |
26.42
|
6,900 | 26.51 | 26.51 | 26.37 | 0 | 0 | 0 | |
| 22/04/2026 |
26.61
|
4,700 | 26.61 | 26.61 | 26.51 | 0 | 0 | 0 | |
| 21/04/2026 |
26.61
|
400 | 26.37 | 26.61 | 26.37 | 0 | 0 | 0 | |
| 20/04/2026 |
26.79
|
4,500 | 26.37 | 26.79 | 26.37 | 0 | 0 | 0 | |
| 17/04/2026 |
26.42
|
5,000 | 26.51 | 26.51 | 26.42 | 0 | 0 | 0 | |
| 16/04/2026 |
26.42
|
1,300 | 26.42 | 26.42 | 26.42 | 0 | 0 | 0 | |
| 15/04/2026 |
26.51
|
6,200 | 26.47 | 26.56 | 26.47 | 0 | 0 | 0 | |
| 14/04/2026 |
26.51
|
1,100 | 26.47 | 26.51 | 26.47 | 0 | 0 | 0 | |
| 13/04/2026 |
26.51
|
8,000 | 26.47 | 26.51 | 26.47 | 0 | 0 | 0 | |
| 10/04/2026 |
26.70
|
3,400 | 26.70 | 26.70 | 26.42 | 0 | 0 | 0 | |
| 09/04/2026 |
26.70
|
200 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 08/04/2026 |
26.70
|
2,100 | 26.65 | 26.70 | 26.37 | 0 | 0 | 0 | |
| 07/04/2026 |
26.65
|
2,100 | 26.61 | 26.65 | 26.61 | 0 | 0 | 0 | |
| 06/04/2026 |
26.61
|
2,600 | 26.47 | 26.61 | 26.47 | 0 | 0 | 0 | |
| 03/04/2026 |
26.47
|
5,500 | 26.33 | 26.47 | 26.33 | 0 | 0 | 0 | |
| 02/04/2026 |
26.61
|
1,100 | 26.70 | 26.70 | 26.61 | 0 | 0 | 0 | |
| 01/04/2026 |
26.61
|
2,500 | 26.51 | 26.75 | 26.51 | 0 | 0 | 0 | |
| 31/03/2026 |
26.70
|
400 | 26.51 | 26.70 | 26.51 | 0 | 0 | 0 | |
| 30/03/2026 |
26.89
|
4,700 | 26.51 | 26.89 | 26.51 | 0 | 0 | 0 | |
| 27/03/2026 |
26.70
|
4,900 | 26.42 | 26.70 | 26.28 | 0 | 0 | 0 | |
| 26/03/2026 |
26.47
|
2,200 | 26.28 | 26.47 | 26.28 | 0 | 0 | 0 | |
| 25/03/2026 |
26.98
|
20,200 | 26.37 | 27.64 | 26.33 | 0 | 0 | 0 | |
| 24/03/2026 |
26.42
|
13,600 | 26.23 | 26.42 | 26.23 | 0 | 0 | 0 | |
| 23/03/2026 |
26.42
|
22,600 | 27.03 | 27.03 | 26.23 | 0 | 0 | 0 | |
| 20/03/2026 |
26.42
|
34,600 | 26.42 | 26.42 | 26.23 | 0 | 0 | 0 | |
| 19/03/2026 |
26.42
|
51,200 | 26.28 | 26.42 | 26.28 | 0 | 0 | 0 | |
| 18/03/2026 |
26.42
|
33,600 | 26.42 | 26.42 | 26.18 | 0 | 0 | 0 | |
| 17/03/2026 |
26.42
|
57,300 | 26.33 | 26.42 | 26.23 | 0 | 0 | 0 | |
| 16/03/2026 |
26.42
|
5,500 | 26.42 | 26.51 | 26.33 | 0 | 0 | 0 | |
| 13/03/2026 |
26.42
|
7,800 | 26.23 | 26.65 | 26.04 | 0 | 0 | 0 | |
| 12/03/2026 |
26.51
|
2,900 | 26.61 | 26.61 | 26.04 | 0 | 0 | 0 | |
| 11/03/2026 |
26.61
|
2,700 | 26.09 | 26.61 | 25.95 | 0 | 0 | 0 | |
| 10/03/2026 |
26.37
|
7,000 | 26.51 | 26.51 | 26.04 | 0 | 0 | 0 | |
| 09/03/2026 |
26.51
|
19,100 | 26.23 | 26.51 | 25.86 | 0 | 0 | 0 | |
| 06/03/2026 |
26.70
|
3,100 | 26.70 | 26.70 | 26.23 | 0 | 0 | 0 | |
| 05/03/2026 |
26.70
|
1,200 | 26.56 | 26.70 | 26.51 | 0 | 0 | 0 | |
| 04/03/2026 |
26.70
|
20,500 | 26.37 | 26.70 | 26.28 | 0 | 0 | 0 | |
| 03/03/2026 |
26.61
|
9,300 | 26.42 | 26.79 | 26.33 | 0 | 0 | 0 | |
| 02/03/2026 |
26.79
|
14,700 | 26.70 | 26.79 | 26.61 | 0 | 0 | 0 | |
| 27/02/2026 |
26.84
|
1,700 | 26.79 | 26.84 | 26.79 | 0 | 0 | 0 | |
| 26/02/2026 |
26.79
|
6,700 | 26.75 | 26.79 | 26.42 | 0 | 0 | 0 | |
| 25/02/2026 |
26.79
|
14,400 | 26.42 | 26.79 | 26.37 | 0 | 0 | 0 | |
| 24/02/2026 |
26.79
|
9,100 | 26.56 | 26.79 | 26.33 | 0 | 0 | 0 | |
| 23/02/2026 |
26.70
|
7,400 | 26.70 | 26.70 | 26.65 | 0 | 0 | 0 | |
| 13/02/2026 |
26.65
|
18,100 | 26.47 | 26.65 | 26.28 | 0 | 0 | 0 | |
| 12/02/2026 |
26.70
|
12,500 | 26.70 | 26.70 | 26.23 | 0 | 0 | 0 | |
| 11/02/2026 |
26.65
|
51,000 | 26.84 | 26.84 | 26.23 | 0 | 0 | 0 | |
| 10/02/2026 |
26.65
|
20,300 | 26.79 | 26.79 | 26.23 | 0 | 0 | 0 | |
| 09/02/2026 |
26.84
|
21,300 | 26.33 | 26.84 | 26.28 | 0 | 0 | 0 | |
| 06/02/2026 |
27.17
|
33,300 | 26.75 | 27.17 | 26.28 | 0 | 0 | 0 | |
| 05/02/2026 |
26.28
|
6,800 | 26.33 | 26.33 | 26.28 | 0 | 0 | 0 | |
| 04/02/2026 |
26.33
|
28,900 | 26.42 | 26.42 | 26.23 | 0 | 0 | 0 | |
| 03/02/2026 |
26.61
|
21,000 | 26.75 | 26.75 | 26.47 | 0 | 0 | 0 | |
| 02/02/2026 |
27.17
|
8,600 | 26.70 | 27.17 | 26.70 | 0 | 0 | 0 | |
| 30/01/2026 |
27.50
|
3,200 | 27.64 | 27.64 | 27.17 | 0 | 0 | 0 | |
| 29/01/2026 |
27.73
|
0 | 27.73 | 27.73 | 27.73 | 0 | 0 | 0 | |
| 28/01/2026 |
27.73
|
1,200 | 26.98 | 27.73 | 26.98 | 0 | 0 | 0 | |
| 27/01/2026 |
27.92
|
1,700 | 27.17 | 27.92 | 27.07 | 0 | 0 | 0 | |
| 26/01/2026 |
27.82
|
4,800 | 28.11 | 28.11 | 27.17 | 0 | 0 | 0 | |
| 23/01/2026 |
28.11
|
6,300 | 28.01 | 28.11 | 27.64 | 0 | 0 | 0 | |
| 22/01/2026 |
28.20
|
10,200 | 27.26 | 28.20 | 27.17 | 0 | 0 | 0 | |
| 21/01/2026 |
28.20
|
50,400 | 28.06 | 28.29 | 26.56 | 0 | 0 | 0 | |
| 20/01/2026 |
28.29
|
42,100 | 27.03 | 28.29 | 26.56 | 0 | 0 | 0 | |