| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-16) |
-0.22 | -0.80% | 6,900 | 0 | 0 |
25.96
28.50
28.50
|
|
2 tháng
(2026-02-23) |
-1 | -3.55% | 12,800 | -2,300 | -0.1 |
25.76
28.50
28.50
|
|
3 tháng
(2026-01-15) |
1.04 | 4.01% | 110,200 | -5,900 | -0.2 |
25.67
28.50
28.50
|
|
6 tháng
(2025-10-17) |
-0.52 | -1.89% | 150,800 | -5,900 | -0.2 |
25.67
28.50
28.50
|
|
12 tháng
(2025-04-21) |
-1.25 | -4.42% | 284,100 | -32,900 | -0.0 |
24.97
30.89
28.50
|
|
24 tháng
(2024-04-25) |
-1.24 | -4.38% | 2,418,980 | -60,400 | -0.8 |
24.97
33.41
28.50
|
|
36 tháng
(2023-05-04) |
-1.36 | -4.77% | 2,969,695 | 11,901 | 1.6 |
23.62
39.72
28.50
|
|
60 tháng
(2021-05-11) |
3.50 | 14.84% | 5,718,195 | 24,701 | 2.2 |
21.45
39.72
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 13/01/2026 |
26.35
|
0 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 12/01/2026 |
26.35
|
200 | 26.74 | 26.74 | 26.35 | 0 | 0 | 0 | |
| 09/01/2026 |
26.25
|
100 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 08/01/2026 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 07/01/2026 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 06/01/2026 |
26.25
|
200 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 05/01/2026 |
26.15
|
200 | 27.71 | 27.71 | 26.15 | 0 | 0 | 0 | |
| 31/12/2025 |
26.15
|
200 | 27.90 | 27.90 | 26.15 | 0 | 0 | 0 | |
| 30/12/2025 |
26.15
|
100 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 29/12/2025 |
26.06
|
600 | 26.35 | 26.35 | 26.06 | 0 | 0 | 0 | |
| 26/12/2025 |
25.96
|
1,100 | 25.86 | 25.96 | 25.86 | 0 | 0 | 0 | |
| 25/12/2025 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
| 24/12/2025 |
27.71
|
0 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
| 23/12/2025 |
27.71
|
300 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
| 22/12/2025 |
28.00
|
0 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
| 19/12/2025 |
28.00
|
100 | 28.00 | 28.00 | 28.00 | 0 | 0 | 0 | |
| 18/12/2025 |
26.25
|
100 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 17/12/2025 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 16/12/2025 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 15/12/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 15/12/2025 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 12/12/2025 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 11/12/2025 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 10/12/2025 |
28.29
|
100 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 09/12/2025 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 08/12/2025 |
27.53
|
700 | 26.28 | 27.53 | 26.28 | 0 | 0 | 0 | |
| 05/12/2025 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 04/12/2025 |
28.10
|
100 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 03/12/2025 |
27.14
|
1,700 | 27.24 | 27.24 | 27.05 | 0 | 0 | 0 | |
| 02/12/2025 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 01/12/2025 |
28.10
|
100 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 28/11/2025 |
27.34
|
200 | 27.34 | 27.34 | 27.34 | 0 | 0 | 0 | |
| 27/11/2025 |
28.10
|
0 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 26/11/2025 |
28.10
|
100 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 25/11/2025 |
26.00
|
4,700 | 26.00 | 26.00 | 25.90 | 0 | 0 | 0 | |
| 24/11/2025 |
26.00
|
1,300 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 21/11/2025 |
26.00
|
10,500 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 20/11/2025 |
26.28
|
0 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 19/11/2025 |
26.28
|
100 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |
| 18/11/2025 |
26.28
|
400 | 26.28 | 26.28 | 26.28 | 0 | 0 | 0 | |