| 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) |
-0.50 | -1.72% | 18,100 | 13,200 | 0 |
28.50
29.10
29.10
|
|
2 tháng
(2026-06-01) |
1.98 | 7.47% | 61,900 | 13,300 | 0 |
26.52
29.10
29.10
|
|
3 tháng
(2026-05-04) |
1.20 | 4.38% | 78,900 | 13,400 | 0 |
24.75
29.10
29.10
|
|
6 tháng
(2026-02-02) |
4.34 | 17.96% | 170,100 | 26,100 | 0.0 |
23.08
29.10
29.10
|
|
12 tháng
(2025-08-05) |
-8.91 | -23.82% | 671,700 | -7,200 | -0.8 |
22.59
37.41
29.10
|
|
24 tháng
(2024-08-12) |
10.25 | 56.13% | 1,193,483 | -16,555 | -1.1 |
16.59
43.84
29.10
|
|
36 tháng
(2023-08-16) |
16.69 | 141.31% | 1,478,733 | -16,356 | -1.1 |
9.96
43.84
29.10
|
|
60 tháng
(2021-08-26) |
21.38 | 300.14% | 2,772,602 | 49,644 | -0.1 |
6.68
43.84
29.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
29.10
|
3,200 | 29.20 | 29.20 | 29.10 | 0 | 0 | 0 | |
| 30/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 29/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 28/07/2026 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 27/07/2026 |
28.50
|
1,300 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 24/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 23/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 22/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 21/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 20/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 17/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 16/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 15/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 14/07/2026 |
28.50
|
500 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 13/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 10/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 09/07/2026 |
28.50
|
200 | 28.50 | 28.50 | 28.50 | 200 | 0 | 0 | |
| 08/07/2026 |
28.80
|
400 | 28.80 | 29 | 28.80 | 0 | 0 | 0 | |
| 07/07/2026 |
28.50
|
2,000 | 28.50 | 28.50 | 28.50 | 2,000 | 0 | 0 | |
| 06/07/2026 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 03/07/2026 |
28.60
|
2,600 | 28.60 | 28.60 | 28.60 | 2,500 | 0 | 0 | |
| 02/07/2026 |
28.60
|
3,500 | 28.60 | 28.60 | 28.60 | 3,500 | 0 | 0 | |
| 01/07/2026 |
29
|
7,500 | 28.20 | 29 | 28.20 | 5,000 | 0 | 0 | |
| 30/06/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 29/06/2026 |
28
|
500 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 26/06/2026 |
28
|
14,300 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 25/06/2026 |
28
|
800 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 24/06/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 23/06/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 22/06/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 19/06/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 19/06/2026 |
28
|
300 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 18/06/2026 |
27.50
|
2,100 | 27.99 | 28.09 | 27.50 | 0 | 0 | 0 | |
| 17/06/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 16/06/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 15/06/2026 |
27.50
|
1,000 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 12/06/2026 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 11/06/2026 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 10/06/2026 |
27.99
|
1,000 | 27.50 | 27.99 | 27.50 | 0 | 0 | 0 | |
| 09/06/2026 |
27.99
|
4,800 | 27.50 | 27.99 | 27.50 | 0 | 0 | 0 | |
| 08/06/2026 |
27.50
|
200 | 27.40 | 27.50 | 27.40 | 100 | 0 | 0 | |
| 05/06/2026 |
27.50
|
500 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 04/06/2026 |
27.01
|
200 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 03/06/2026 |
27.50
|
5,500 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 02/06/2026 |
27.50
|
12,600 | 27.50 | 27.50 | 26.91 | 0 | 0 | 0 | |
| 01/06/2026 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 29/05/2026 |
26.52
|
100 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 28/05/2026 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
| 27/05/2026 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
| 26/05/2026 |
26.22
|
100 | 26.22 | 26.22 | 26.22 | 100 | 0 | 0 | |
| 25/05/2026 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 22/05/2026 |
26.32
|
800 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 21/05/2026 |
25.93
|
0 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 20/05/2026 |
24.75
|
1,800 | 27.50 | 27.50 | 24.65 | 0 | 0 | 0 | |
| 19/05/2026 |
27.50
|
1,100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 18/05/2026 |
27.50
|
7,800 | 27.30 | 27.50 | 27.30 | 0 | 0 | 0 | |
| 15/05/2026 |
26.62
|
0 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
| 14/05/2026 |
26.62
|
4,800 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
| 13/05/2026 |
27.11
|
100 | 27.11 | 27.11 | 27.11 | 0 | 0 | 0 | |
| 12/05/2026 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 11/05/2026 |
27.01
|
100 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 08/05/2026 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 07/05/2026 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 06/05/2026 |
28.88
|
0 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 05/05/2026 |
28.88
|
100 | 28.88 | 28.88 | 28.88 | 0 | 0 | 0 | |
| 04/05/2026 |
27.30
|
200 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 29/04/2026 |
27.50
|
3,300 | 27.11 | 27.50 | 27.11 | 0 | 0 | 0 | |
| 28/04/2026 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 24/04/2026 |
27.30
|
200 | 27.40 | 27.40 | 27.30 | 200 | 0 | 0 | |
| 23/04/2026 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 22/04/2026 |
27.50
|
9,500 | 27.30 | 27.50 | 27.30 | 5,700 | 0 | 0 | |
| 21/04/2026 |
26.91
|
2,800 | 27.21 | 27.21 | 26.91 | 1,400 | 0 | 0 | |
| 20/04/2026 |
26.52
|
4,000 | 26.13 | 27.50 | 26.13 | 4,000 | 0 | 0 | |
| 17/04/2026 |
25.54
|
800 | 26.42 | 26.42 | 25.14 | 0 | 0 | 0 | |
| 16/04/2026 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 15/04/2026 |
25.44
|
0 | 25.44 | 25.44 | 25.44 | 0 | 0 | 0 | |
| 14/04/2026 |
24.65
|
600 | 25.63 | 25.63 | 24.65 | 0 | 0 | 0 | |
| 13/04/2026 |
26.52
|
0 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 10/04/2026 |
26.52
|
2,100 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 09/04/2026 |
26.52
|
600 | 26.52 | 26.52 | 26.52 | 400 | 0 | 0 | |
| 08/04/2026 |
26.71
|
600 | 26.62 | 26.71 | 26.62 | 0 | 0 | 0 | |
| 07/04/2026 |
26.32
|
200 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 06/04/2026 |
26.32
|
3,000 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 03/04/2026 |
26.22
|
200 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
| 02/04/2026 |
26.22
|
0 | 26.22 | 26.22 | 26.22 | 0 | 0 | 0 | |
| 01/04/2026 |
26.13
|
600 | 26.13 | 26.32 | 26.13 | 0 | 0 | 0 | |
| 31/03/2026 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 30/03/2026 |
26.03
|
2,600 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
| 27/03/2026 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 26/03/2026 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 25/03/2026 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 24/03/2026 |
26.81
|
0 | 26.81 | 26.81 | 26.81 | 0 | 0 | 0 | |
| 23/03/2026 |
26.32
|
1,300 | 29.76 | 29.76 | 26.13 | 0 | 0 | 0 | |
| 20/03/2026 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 19/03/2026 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 18/03/2026 |
26.32
|
0 | 26.32 | 26.32 | 26.32 | 0 | 0 | 0 | |
| 17/03/2026 |
27.40
|
200 | 25.14 | 27.40 | 25.14 | 0 | 0 | 0 | |
| 16/03/2026 |
27.40
|
100 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 13/03/2026 |
25.14
|
7,300 | 25.04 | 25.14 | 25.04 | 0 | 0 | 0 | |
| 12/03/2026 |
25.14
|
2,000 | 25.14 | 25.14 | 25.14 | 0 | 0 | 0 | |
| 11/03/2026 |
25.14
|
1,100 | 25.04 | 25.14 | 25.04 | 0 | 0 | 0 | |