| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.40 | -1.43% | 96,700 | 0 | 0 |
26.70
28
26.70
|
|
2 tháng
(2026-06-01) |
-1.10 | -3.85% | 167,900 | 0 | 0 |
26.70
28.60
26.70
|
|
3 tháng
(2026-05-04) |
-1.26 | -4.37% | 244,900 | 0 | 0 |
26.70
31
26.70
|
|
6 tháng
(2026-02-02) |
2.50 | 10.02% | 351,000 | 0 | 0 |
25
31
26.70
|
|
12 tháng
(2025-08-05) |
5.60 | 25.58% | 626,900 | -4,200 | -0.1 |
21.75
31
26.70
|
|
24 tháng
(2024-08-12) |
13.27 | 93.24% | 909,998 | -4,400 | -0.1 |
13.09
31
26.70
|
|
36 tháng
(2023-08-16) |
18.43 | 203.36% | 1,099,934 | -4,401 | -0.1 |
8.28
31
26.70
|
|
60 tháng
(2021-08-26) |
21.99 | 398.96% | 1,699,014 | -22,891 | -0.6 |
5.51
31
26.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
26.70
|
2,600 | 26.80 | 26.80 | 26.70 | 0 | 0 | 0 | |
| 30/07/2026 |
27.50
|
8,200 | 27 | 27.50 | 26.80 | 0 | 0 | 0 | |
| 29/07/2026 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 28/07/2026 |
27
|
16,700 | 27.60 | 27.70 | 27 | 0 | 0 | 0 | |
| 27/07/2026 |
27.60
|
2,000 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 24/07/2026 |
27.50
|
900 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 23/07/2026 |
27.50
|
200 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 22/07/2026 |
27
|
1,500 | 27.60 | 27.60 | 27 | 0 | 0 | 0 | |
| 21/07/2026 |
27.30
|
15,400 | 27.70 | 27.70 | 27.30 | 0 | 0 | 0 | |
| 20/07/2026 |
27.70
|
29,000 | 27.80 | 27.80 | 27.40 | 0 | 0 | 0 | |
| 17/07/2026 |
27.80
|
6,200 | 27.80 | 27.80 | 27.70 | 0 | 0 | 0 | |
| 16/07/2026 |
28
|
2,700 | 28 | 28 | 27.50 | 0 | 0 | 0 | |
| 15/07/2026 |
27.80
|
5,100 | 28 | 28 | 27 | 0 | 0 | 0 | |
| 14/07/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 13/07/2026 |
27.90
|
1,000 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 10/07/2026 |
27.90
|
3,100 | 27.90 | 28 | 27.90 | 0 | 0 | 0 | |
| 09/07/2026 |
27.80
|
500 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 08/07/2026 |
27.80
|
500 | 27.80 | 27.80 | 27.80 | 0 | 0 | 0 | |
| 07/07/2026 |
28
|
1,800 | 28 | 28 | 27.70 | 0 | 0 | 0 | |
| 06/07/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 03/07/2026 |
28
|
700 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 02/07/2026 |
28
|
500 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 01/07/2026 |
27.90
|
600 | 28 | 28 | 27.90 | 0 | 0 | 0 | |
| 30/06/2026 |
28
|
600 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 29/06/2026 |
28
|
500 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 26/06/2026 |
27.90
|
1,500 | 27.80 | 27.90 | 27.80 | 0 | 0 | 0 | |
| 25/06/2026 |
27.80
|
1,000 | 27.70 | 27.80 | 27.70 | 0 | 0 | 0 | |
| 24/06/2026 |
27.70
|
3,500 | 27.80 | 27.80 | 27.60 | 0 | 0 | 0 | |
| 23/06/2026 |
27.70
|
5,500 | 27.70 | 27.80 | 27.70 | 0 | 0 | 0 | |
| 22/06/2026 |
27.80
|
4,900 | 27.70 | 27.90 | 27.70 | 0 | 0 | 0 | |
| 19/06/2026 |
27.90
|
5,400 | 27.80 | 27.90 | 27.80 | 0 | 0 | 0 | |
| 18/06/2026 |
27.80
|
800 | 27.90 | 27.90 | 27.80 | 0 | 0 | 0 | |
| 17/06/2026 |
28
|
4,200 | 28 | 28 | 27.90 | 0 | 0 | 0 | |
| 16/06/2026 |
28
|
2,000 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 15/06/2026 |
27.50
|
12,700 | 28 | 28 | 27.50 | 0 | 0 | 0 | |
| 12/06/2026 |
28
|
4,500 | 28.20 | 28.20 | 28 | 0 | 0 | 0 | |
| 11/06/2026 |
28.40
|
1,800 | 28.10 | 28.40 | 28 | 0 | 0 | 0 | |
| 10/06/2026 |
28.10
|
5,400 | 28.20 | 28.20 | 28 | 0 | 0 | 0 | |
| 09/06/2026 |
28
|
5,000 | 28.40 | 28.40 | 28 | 0 | 0 | 0 | |
| 08/06/2026 |
28.40
|
300 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
| 05/06/2026 |
28.50
|
3,100 | 28.50 | 28.50 | 28.40 | 0 | 0 | 0 | |
| 04/06/2026 |
28.50
|
1,700 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 03/06/2026 |
28.60
|
2,600 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 02/06/2026 |
28.60
|
1,800 | 28.70 | 28.70 | 28.50 | 0 | 0 | 0 | |
| 01/06/2026 |
28.60
|
2,400 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 29/05/2026 |
28.60
|
9,900 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 28/05/2026 |
28.60
|
5,700 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 27/05/2026 |
28.60
|
5,700 | 28.70 | 28.70 | 28.60 | 0 | 0 | 0 | |
| 26/05/2026 |
28.60
|
7,300 | 28.80 | 28.80 | 28.60 | 0 | 0 | 0 | |
| 25/05/2026 |
28.60
|
5,300 | 28.70 | 28.70 | 28.60 | 0 | 0 | 0 | |
| 22/05/2026 |
28.80
|
300 | 28.50 | 28.80 | 28.50 | 0 | 0 | 0 | |
| 21/05/2026 |
28.80
|
200 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 20/05/2026 |
28.60
|
700 | 28.80 | 28.80 | 28.30 | 0 | 0 | 0 | |
| 19/05/2026 |
28.80
|
1,200 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 18/05/2026 |
28.80
|
700 | 28.50 | 28.80 | 28.50 | 0 | 0 | 0 | |
| 15/05/2026 |
28.50
|
9,500 | 28.40 | 28.50 | 28.40 | 0 | 0 | 0 | |
| 14/05/2026 |
28.50
|
1,100 | 28.60 | 28.60 | 28.30 | 0 | 0 | 0 | |
| 13/05/2026 |
28.50
|
6,100 | 28.30 | 28.50 | 28.20 | 0 | 0 | 0 | |
| 12/05/2026 |
28.60
|
100 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 11/05/2026 |
28.30
|
6,700 | 29 | 29 | 28.30 | 0 | 0 | 0 | |
| 08/05/2026 |
29
|
6,600 | 29 | 29 | 28 | 0 | 0 | 0 | |
| 07/05/2026 |
29
|
200 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 06/05/2026 |
29.30
|
1,900 | 29 | 29.30 | 29 | 0 | 0 | 0 | |
| 05/05/2026: Cổ tức tiền mặt tỉ lệ: 1.8% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35) | |||||||||
| 05/05/2026 |
31
|
6,300 | 28.50 | 31 | 28.50 | 0 | 0 | 0 | |
| 04/05/2026 |
28.76
|
1,500 | 28.09 | 28.76 | 28.09 | 0 | 0 | 0 | |
| 29/04/2026 |
28.02
|
1,500 | 28.39 | 28.39 | 28.02 | 0 | 0 | 0 | |
| 28/04/2026 |
28.02
|
5,000 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 | |
| 24/04/2026 |
28.39
|
1,100 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
| 23/04/2026 |
28.39
|
400 | 28.02 | 28.39 | 28.02 | 0 | 0 | 0 | |
| 22/04/2026 |
28.02
|
4,200 | 28.76 | 28.76 | 28.02 | 0 | 0 | 0 | |
| 21/04/2026 |
28.76
|
2,300 | 28.83 | 28.83 | 28.76 | 0 | 0 | 0 | |
| 20/04/2026 |
28.83
|
2,900 | 28.76 | 28.83 | 28.76 | 0 | 0 | 0 | |
| 17/04/2026 |
29.12
|
2,900 | 28.76 | 29.12 | 28.76 | 0 | 0 | 0 | |
| 16/04/2026 |
28.76
|
7,900 | 29.12 | 29.12 | 28.76 | 0 | 0 | 0 | |
| 15/04/2026 |
28.76
|
6,200 | 29.12 | 29.12 | 28.76 | 0 | 0 | 0 | |
| 14/04/2026 |
29.12
|
300 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
| 13/04/2026 |
28.76
|
2,700 | 28.98 | 29.49 | 28.53 | 0 | 0 | 0 | |
| 10/04/2026 |
28.76
|
7,100 | 28.76 | 28.76 | 28.68 | 0 | 0 | 0 | |
| 09/04/2026 |
28.76
|
1,400 | 28.68 | 28.76 | 28.68 | 0 | 0 | 0 | |
| 08/04/2026 |
28.68
|
2,500 | 28.46 | 28.76 | 28.46 | 0 | 0 | 0 | |
| 07/04/2026 |
28.39
|
1,600 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
| 06/04/2026 |
28.46
|
1,600 | 28.17 | 28.46 | 28.17 | 0 | 0 | 0 | |
| 03/04/2026 |
28.31
|
2,900 | 28.39 | 28.39 | 28.02 | 0 | 0 | 0 | |
| 02/04/2026 |
28.68
|
300 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
| 01/04/2026 |
28.61
|
1,400 | 28.46 | 28.61 | 28.46 | 0 | 0 | 0 | |
| 31/03/2026 |
28.24
|
100 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 30/03/2026 |
28.53
|
600 | 28.39 | 28.53 | 28.39 | 0 | 0 | 0 | |
| 27/03/2026 |
28.46
|
100 | 28.46 | 28.46 | 28.46 | 0 | 0 | 0 | |
| 26/03/2026 |
28.02
|
400 | 26.91 | 28.02 | 26.91 | 0 | 0 | 0 | |
| 25/03/2026 |
28.39
|
600 | 28.46 | 28.46 | 28.39 | 0 | 0 | 0 | |
| 24/03/2026 |
28.53
|
800 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
| 23/03/2026 |
28.53
|
100 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
| 20/03/2026 |
28.39
|
1,800 | 28.53 | 28.76 | 28.39 | 0 | 0 | 0 | |
| 19/03/2026 |
28.46
|
3,100 | 28.39 | 28.46 | 28.39 | 0 | 0 | 0 | |
| 18/03/2026 |
28.39
|
900 | 28.39 | 28.39 | 28.31 | 0 | 0 | 0 | |
| 17/03/2026 |
28.39
|
300 | 28.24 | 28.39 | 28.24 | 0 | 0 | 0 | |
| 16/03/2026 |
28.39
|
6,600 | 27.28 | 28.39 | 27.28 | 0 | 0 | 0 | |
| 13/03/2026 |
27.28
|
100 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 | |
| 12/03/2026 |
27.28
|
2,100 | 26.91 | 27.28 | 26.91 | 0 | 0 | 0 | |
| 11/03/2026 |
26.91
|
600 | 26.76 | 26.91 | 26.76 | 0 | 0 | 0 | |