| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.50 | 1.96% | 4,600 | -1,000 | -0.0 |
25.50
26
26
|
|
2 tháng
(2026-01-16) |
-2 | -7.14% | 16,500 | 0 | 0.0 |
25.50
28
26
|
|
3 tháng
(2025-12-17) |
0.48 | 1.89% | 32,600 | 1,100 | 0.0 |
25.50
28
26
|
|
6 tháng
(2025-09-18) |
0.48 | 1.89% | 64,500 | 1,200 | 0.0 |
24.07
28
26
|
|
12 tháng
(2025-03-24) |
1.39 | 5.66% | 161,100 | 1,000 | 0.0 |
22.63
28.23
26
|
|
24 tháng
(2024-03-27) |
1.27 | 5.14% | 292,576 | 1,400 | 0.0 |
19.13
28.23
26
|
|
36 tháng
(2023-04-03) |
1.57 | 6.43% | 612,407 | -33,600 | -0.7 |
15.85
30.48
26
|
|
60 tháng
(2021-04-12) |
3.97 | 18.01% | 1,599,595 | -105,230 | -2.8 |
15.85
31.20
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/03/2026 |
26
|
1,500 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 17/03/2026 |
26
|
300 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 16/03/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 13/03/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 12/03/2026 |
26
|
1,500 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 11/03/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 10/03/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 09/03/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 06/03/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 05/03/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 1,000 | -0.0 | |
| 04/03/2026 |
26
|
1,100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 03/03/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 02/03/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 27/02/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 26/02/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 25/02/2026 |
25.50
|
2,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 24/02/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 23/02/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 13/02/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 12/02/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 11/02/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 10/02/2026 |
25.50
|
5,500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 09/02/2026 |
25.50
|
5,000 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 06/02/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 05/02/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 04/02/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 03/02/2026 |
26
|
900 | 26 | 26 | 26 | 500 | 0 | 0.0 | |
| 02/02/2026 |
26.50
|
500 | 26.50 | 26.50 | 26.50 | 500 | 0 | 0.0 | |
| 30/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 29/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 28/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 27/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 26/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 23/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 22/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 21/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 20/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 19/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 16/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 15/01/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 14/01/2026 |
28
|
0 | 28 | 28 | 28 | 1,000 | 0 | 0.0 | |
| 13/01/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/01/2026 |
28
|
1,000 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 12/01/2026 |
26.00
|
200 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 09/01/2026 |
26.00
|
1,000 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 08/01/2026 |
26.00
|
1,000 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 07/01/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 06/01/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 05/01/2026 |
26.10
|
300 | 26.00 | 26.10 | 26.00 | 0 | 0 | 0 | |
| 31/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 30/12/2025 |
25.52
|
5,500 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 29/12/2025 |
25.52
|
1,800 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 26/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 25/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 24/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 23/12/2025 |
25.52
|
500 | 25.52 | 25.52 | 25.52 | 100 | 0 | 0.0 | |
| 22/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 19/12/2025 |
25.52
|
1,500 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 18/12/2025 |
25.52
|
1,500 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 17/12/2025 |
25.52
|
1,800 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 16/12/2025 |
25.52
|
1,500 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 15/12/2025 |
25.52
|
200 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 12/12/2025 |
25.52
|
500 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 11/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 10/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 09/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 08/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 05/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 04/12/2025 |
25.52
|
200 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 03/12/2025 |
25.52
|
2,000 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 02/12/2025 |
25.52
|
2,000 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 01/12/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 28/11/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 27/11/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 26/11/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 25/11/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 24/11/2025 |
25.52
|
1,700 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 21/11/2025 |
25.52
|
1,000 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 20/11/2025 |
25.52
|
300 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 19/11/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 18/11/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 17/11/2025 |
25.52
|
1,000 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 14/11/2025 |
25.52
|
2,200 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 13/11/2025 |
25.52
|
1,800 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 12/11/2025 |
25.52
|
1,800 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 11/11/2025 |
25.52
|
1,800 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 10/11/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 07/11/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 06/11/2025 |
25.52
|
400 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 05/11/2025 |
25.52
|
800 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 04/11/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 03/11/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 31/10/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 30/10/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 29/10/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 28/10/2025 |
25.52
|
500 | 25.61 | 25.61 | 25.52 | 100 | 0 | 0.0 | |
| 27/10/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 24/10/2025 |
25.52
|
600 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 23/10/2025 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 22/10/2025 |
25.52
|
800 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 | |
| 21/10/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
| 20/10/2025 |
25.04
|
0 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |