| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.10 | -4.15% | 105,800 | 0 | 0 |
25.40
26.50
25.45
|
|
2 tháng
(2026-06-04) |
-1.75 | -6.45% | 248,500 | 0 | 0 |
25.40
27.15
25.45
|
|
3 tháng
(2026-05-05) |
-1.02 | -3.86% | 372,600 | 0 | 0 |
25.40
27.90
25.45
|
|
6 tháng
(2026-02-04) |
-0.93 | -3.51% | 1,063,800 | 0 | 0 |
25.40
27.90
25.45
|
|
12 tháng
(2025-08-08) |
-2.42 | -8.71% | 2,775,200 | -500 | -0.0 |
25.40
28.29
25.45
|
|
24 tháng
(2024-08-13) |
-2.87 | -10.17% | 6,551,800 | -4,800 | -0.1 |
25.40
29.04
25.45
|
|
36 tháng
(2023-08-21) |
6.26 | 32.68% | 11,365,700 | -20,600 | -0.6 |
18.98
30.77
25.45
|
|
60 tháng
(2021-08-30) |
14.52 | 133.49% | 23,433,300 | 14,972 | -3.1 |
10.88
30.77
25.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 | |
| 03/08/2026 |
25.45
|
600 | 24.95 | 25.50 | 24.95 | 0 | 0 | 0 | |
| 31/07/2026 |
25.40
|
2,500 | 25.10 | 25.40 | 25.10 | 0 | 0 | 0 | |
| 30/07/2026 |
25.55
|
1,500 | 25.20 | 25.55 | 25.20 | 0 | 0 | 0 | |
| 29/07/2026 |
25.55
|
3,700 | 25.10 | 25.55 | 25.10 | 0 | 0 | 0 | |
| 28/07/2026 |
25.60
|
4,100 | 25.60 | 25.60 | 25.55 | 0 | 0 | 0 | |
| 27/07/2026 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 24/07/2026 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 23/07/2026 |
25.60
|
19,500 | 25.55 | 25.60 | 25.50 | 0 | 0 | 0 | |
| 22/07/2026 |
25.60
|
4,400 | 25.20 | 25.70 | 25.20 | 0 | 0 | 0 | |
| 21/07/2026 |
25.70
|
600 | 25.50 | 25.70 | 25.10 | 0 | 0 | 0 | |
| 20/07/2026 |
25.75
|
6,200 | 25.60 | 25.75 | 25.50 | 0 | 0 | 0 | |
| 17/07/2026 |
25.90
|
2,100 | 25.70 | 25.90 | 25.60 | 0 | 0 | 0 | |
| 16/07/2026 |
25.95
|
14,400 | 26 | 26 | 25 | 0 | 0 | 0 | |
| 15/07/2026 |
26
|
4,500 | 25.85 | 26 | 25.85 | 0 | 0 | 0 | |
| 14/07/2026 |
26
|
1,100 | 25.70 | 26 | 25.70 | 0 | 0 | 0 | |
| 13/07/2026 |
25.70
|
11,500 | 26 | 26 | 25.70 | 0 | 0 | 0 | |
| 10/07/2026 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 09/07/2026 |
26.30
|
600 | 26.40 | 26.40 | 26 | 0 | 0 | 0 | |
| 08/07/2026 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 07/07/2026 |
26.45
|
24,600 | 26.30 | 26.45 | 26 | 0 | 0 | 0 | |
| 06/07/2026 |
26.50
|
4,300 | 26.30 | 26.50 | 25.70 | 0 | 0 | 0 | |
| 03/07/2026 |
26.80
|
24,100 | 26.50 | 26.80 | 26 | 0 | 0 | 0 | |
| 02/07/2026 |
26.80
|
12,600 | 26.45 | 26.80 | 26 | 0 | 0 | 0 | |
| 01/07/2026 |
26.30
|
11,500 | 26.20 | 26.30 | 26 | 0 | 0 | 0 | |
| 30/06/2026 |
26.30
|
6,000 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 29/06/2026 |
26.30
|
1,500 | 26.05 | 26.80 | 26.05 | 0 | 0 | 0 | |
| 26/06/2026 |
26.80
|
14,400 | 26.30 | 26.90 | 26.30 | 0 | 0 | 0 | |
| 25/06/2026 |
26.90
|
33,800 | 26.30 | 26.90 | 26.30 | 0 | 0 | 0 | |
| 24/06/2026 |
26.95
|
8,800 | 26.30 | 26.95 | 26.20 | 0 | 0 | 0 | |
| 23/06/2026 |
26.95
|
2,300 | 26.50 | 27 | 26.50 | 0 | 0 | 0 | |
| 22/06/2026 |
27
|
1,500 | 26 | 27 | 26 | 0 | 0 | 0 | |
| 19/06/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 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 | |