| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.90 | -3.01% | 5,400 | 0 | 0 |
27
30.50
29
|
|
2 tháng
(2026-04-13) |
1.30 | 4.69% | 11,500 | 0 | 0 |
27
30.50
29
|
|
3 tháng
(2026-03-16) |
1.68 | 6.15% | 16,500 | 0 | 0 |
25.96
30.50
29
|
|
6 tháng
(2025-12-15) |
0.71 | 2.50% | 123,000 | -5,900 | -0.2 |
25.67
30.50
29
|
|
12 tháng
(2025-06-17) |
1.40 | 5.06% | 250,600 | -1,400 | -0.0 |
24.97
30.50
29
|
|
24 tháng
(2024-06-24) |
-0.39 | -1.34% | 2,326,966 | -74,600 | -1.3 |
24.97
33.41
29
|
|
36 tháng
(2023-06-28) |
-2.57 | -8.15% | 2,972,085 | 13,201 | 1.7 |
23.62
39.72
29
|
|
60 tháng
(2021-07-08) |
6.48 | 28.79% | 5,660,579 | 24,601 | 2.2 |
21.45
39.72
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 11/06/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 10/06/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 09/06/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 08/06/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 05/06/2026 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 04/06/2026 |
27
|
1,400 | 27.50 | 28.90 | 27 | 0 | 0 | 0 | |
| 03/06/2026 |
27.60
|
100 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 02/06/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 01/06/2026 |
29
|
200 | 28 | 29 | 28 | 0 | 0 | 0 | |
| 29/05/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 28/05/2026 |
29
|
400 | 28 | 29 | 28 | 0 | 0 | 0 | |
| 27/05/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 26/05/2026 |
28.50
|
1,600 | 28 | 28.50 | 28 | 0 | 0 | 0 | |
| 25/05/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 22/05/2026 |
30.50
|
0 | 30.50 | 30.50 | 30.50 | 0 | 0 | 0 | |
| 21/05/2026 |
30.50
|
500 | 29.80 | 30.50 | 29.80 | 0 | 0 | 0 | |
| 20/05/2026 |
28.50
|
1,000 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 19/05/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 18/05/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 15/05/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 14/05/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 13/05/2026 |
29.90
|
0 | 29.90 | 29.90 | 29.90 | 0 | 0 | 0 | |
| 12/05/2026 |
29.90
|
600 | 28.60 | 29.90 | 28.60 | 0 | 0 | 0 | |
| 11/05/2026 |
28.90
|
100 | 28.90 | 28.90 | 28.90 | 0 | 0 | 0 | |
| 08/05/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 07/05/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 06/05/2026 |
29
|
400 | 27.60 | 29 | 27.60 | 0 | 0 | 0 | |
| 05/05/2026 |
29.40
|
1,500 | 27.50 | 29.40 | 27.50 | 0 | 0 | 0 | |
| 04/05/2026 |
29.40
|
600 | 28.70 | 29.40 | 28.70 | 0 | 0 | 0 | |
| 29/04/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 28/04/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 24/04/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 23/04/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 22/04/2026 |
29.40
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 21/04/2026 |
29.40
|
300 | 28 | 29.40 | 28 | 0 | 0 | 0 | |
| 20/04/2026 |
28.40
|
500 | 27.10 | 28.40 | 27 | 0 | 0 | 0 | |
| 17/04/2026 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 16/04/2026 |
28.60
|
100 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 15/04/2026 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 14/04/2026 |
27.10
|
400 | 27.70 | 29.80 | 27.10 | 0 | 0 | 0 | |
| 13/04/2026 |
27.70
|
1,500 | 27.60 | 27.70 | 27.60 | 0 | 0 | 0 | |
| 10/04/2026 |
27.60
|
100 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 09/04/2026 |
27.90
|
0 | 27.90 | 27.90 | 27.90 | 0 | 0 | 0 | |
| 08/04/2026 |
27.90
|
600 | 27.50 | 28.50 | 27.50 | 0 | 0 | 0 | |
| 07/04/2026 |
27.50
|
600 | 25.40 | 27.60 | 25 | 0 | 0 | 0 | |
| 06/04/2026 |
27.20
|
200 | 27.30 | 27.30 | 27.20 | 0 | 0 | 0 | |
| 03/04/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 02/04/2026 |
27.50
|
100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 01/04/2026 |
27.40
|
300 | 25.30 | 27.40 | 25.20 | 0 | 0 | 0 | |
| 31/03/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 30/03/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 27/03/2026 |
27.50
|
400 | 27.50 | 27.70 | 27.50 | 0 | 0 | 0 | |
| 26/03/2026 |
27.50
|
400 | 28.20 | 28.20 | 27.50 | 0 | 0 | 0 | |
| 25/03/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 24/03/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 24/03/2026 |
27.50
|
200 | 28.30 | 28.30 | 27.50 | 0 | 0 | 0 | |
| 23/03/2026 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
| 20/03/2026 |
28.00
|
500 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
| 19/03/2026 |
28.19
|
0 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
| 18/03/2026 |
28.19
|
700 | 28.19 | 28.19 | 28.19 | 0 | 0 | 0 | |
| 17/03/2026 |
25.96
|
400 | 27.71 | 29.07 | 25.96 | 0 | 0 | 0 | |
| 16/03/2026 |
27.32
|
500 | 27.42 | 27.42 | 27.32 | 0 | 0 | 0 | |
| 13/03/2026 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 12/03/2026 |
27.42
|
0 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 11/03/2026 |
27.42
|
100 | 27.42 | 27.42 | 27.42 | 0 | 0 | 0 | |
| 10/03/2026 |
27.03
|
500 | 26.74 | 27.03 | 26.74 | 0 | 0 | 0 | |
| 09/03/2026 |
27.03
|
300 | 25.76 | 27.03 | 25.76 | 0 | 0 | 0 | |
| 06/03/2026 |
27.71
|
100 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
| 05/03/2026 |
28.49
|
100 | 28.49 | 28.49 | 28.49 | 0 | 0 | 0 | |
| 04/03/2026 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 03/03/2026 |
26.25
|
1,600 | 27.71 | 27.71 | 25.67 | 0 | 2,300 | -0.1 | |
| 02/03/2026 |
25.76
|
2,300 | 25.86 | 25.86 | 25.76 | 0 | 0 | 0 | |
| 27/02/2026 |
25.86
|
800 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 26/02/2026 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 25/02/2026 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 24/02/2026 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 23/02/2026 |
28.10
|
100 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 13/02/2026 |
25.76
|
100 | 25.76 | 25.76 | 25.76 | 0 | 0 | 0 | |
| 12/02/2026 |
25.67
|
100 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 11/02/2026 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 10/02/2026 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 09/02/2026 |
27.81
|
0 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 06/02/2026 |
27.81
|
100 | 27.81 | 27.81 | 27.81 | 0 | 0 | 0 | |
| 05/02/2026 |
26.15
|
300 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 04/02/2026 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 03/02/2026 |
27.03
|
100 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 02/02/2026 |
27.03
|
0 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 30/01/2026 |
27.03
|
200 | 27.03 | 27.03 | 27.03 | 0 | 0 | 0 | |
| 29/01/2026 |
27.13
|
100 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 28/01/2026 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 27/01/2026 |
26.93
|
0 | 26.93 | 26.93 | 26.93 | 0 | 0 | 0 | |
| 26/01/2026 |
26.93
|
200 | 26.74 | 26.93 | 26.74 | 0 | 0 | 0 | |
| 23/01/2026 |
26.35
|
1,700 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 22/01/2026 |
26.35
|
86,800 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 21/01/2026 |
27.71
|
2,600 | 26.25 | 27.71 | 26.25 | 0 | 0 | 0 | |
| 20/01/2026 |
26.25
|
700 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 19/01/2026 |
26.25
|
700 | 27.71 | 27.71 | 26.25 | 0 | 0 | 0 | |
| 16/01/2026 |
27.71
|
100 | 27.71 | 27.71 | 27.71 | 0 | 3,600 | -0.1 | |
| 15/01/2026 |
26.06
|
3,600 | 26.35 | 26.35 | 26.06 | 0 | 0 | 0 | |
| 14/01/2026 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |