| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.10 | 4.64% | 16,100 | 0 | 0 |
23.70
27.20
24.50
|
|
2 tháng
(2026-03-02) |
1.36 | 5.79% | 67,500 | 0 | 0 |
23.44
27.20
24.50
|
|
3 tháng
(2026-01-29) |
0.30 | 1.22% | 98,100 | 0 | 0 |
23.44
27.20
24.50
|
|
6 tháng
(2025-10-31) |
-0.18 | -0.72% | 293,700 | 0 | 0 |
23.44
28.63
24.50
|
|
12 tháng
(2025-05-05) |
-1.15 | -4.43% | 748,700 | 0 | 0 |
23.44
30.87
24.50
|
|
24 tháng
(2024-05-09) |
5.13 | 26.11% | 1,479,868 | -100 | -0.0 |
19.67
30.87
24.50
|
|
36 tháng
(2023-05-15) |
9.68 | 64.01% | 3,018,744 | 39,200 | 0.8 |
14.81
30.87
24.50
|
|
60 tháng
(2021-05-25) |
14.19 | 133.63% | 4,115,221 | 58,100 | 1.1 |
9.78
30.87
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 28/04/2026 |
24.80
|
200 | 24.50 | 24.80 | 24.50 | 0 | 0 | 0 | |
| 27/04/2026 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 24/04/2026 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 23/04/2026 |
24.50
|
600 | 24.60 | 24.60 | 24.50 | 0 | 0 | 0 | |
| 22/04/2026 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 21/04/2026 |
24.70
|
400 | 24.80 | 24.80 | 24.60 | 0 | 0 | 0 | |
| 20/04/2026 |
24.80
|
300 | 24.40 | 24.90 | 24.40 | 0 | 0 | 0 | |
| 17/04/2026 |
24.60
|
800 | 25.90 | 26 | 23.90 | 0 | 0 | 0 | |
| 16/04/2026 |
24.50
|
2,000 | 25 | 25.30 | 24.10 | 0 | 0 | 0 | |
| 15/04/2026 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 14/04/2026 |
27.20
|
100 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 13/04/2026 |
24.80
|
300 | 24.80 | 24.80 | 23.90 | 0 | 0 | 0 | |
| 10/04/2026 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 09/04/2026 |
24.90
|
400 | 25.30 | 25.30 | 24.50 | 0 | 0 | 0 | |
| 08/04/2026 |
24.50
|
400 | 25.10 | 25.10 | 24.50 | 0 | 0 | 0 | |
| 07/04/2026 |
24.70
|
700 | 25.10 | 25.10 | 23.80 | 0 | 0 | 0 | |
| 06/04/2026 |
24.10
|
1,200 | 25 | 25 | 24.10 | 0 | 0 | 0 | |
| 03/04/2026 |
25
|
200 | 25.20 | 25.20 | 25 | 0 | 0 | 0 | |
| 02/04/2026 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 01/04/2026 |
25
|
3,500 | 24.80 | 25.10 | 23.80 | 0 | 0 | 0 | |
| 31/03/2026 |
24.80
|
200 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 30/03/2026 |
23.70
|
4,200 | 24 | 26.70 | 23 | 0 | 0 | 0 | |
| 27/03/2026 |
24
|
700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 26/03/2026 |
24
|
6,700 | 25 | 25 | 24 | 0 | 0 | 0 | |
| 25/03/2026 |
25
|
400 | 25 | 26.10 | 25 | 0 | 0 | 0 | |
| 24/03/2026 |
26.10
|
300 | 26.20 | 26.20 | 22.70 | 0 | 0 | 0 | |
| 23/03/2026 |
24
|
4,300 | 24.50 | 24.50 | 24 | 0 | 0 | 0 | |
| 20/03/2026 |
24.30
|
800 | 25.50 | 25.50 | 24.30 | 0 | 0 | 0 | |
| 19/03/2026 |
25.70
|
200 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 18/03/2026 |
25.40
|
300 | 25.90 | 25.90 | 25.40 | 0 | 0 | 0 | |
| 17/03/2026 |
25.90
|
1,200 | 26.70 | 26.70 | 24.50 | 0 | 0 | 0 | |
| 16/03/2026 |
23.50
|
10,100 | 26.90 | 26.90 | 23.50 | 0 | 0 | 0 | |
| 13/03/2026 |
24.50
|
300 | 25.30 | 25.30 | 24.50 | 0 | 0 | 0 | |
| 12/03/2026 |
25.30
|
1,000 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 | |
| 11/03/2026 |
25.30
|
200 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 10/03/2026 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 09/03/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/03/2026 |
24.20
|
1,600 | 25.50 | 25.50 | 24.20 | 0 | 0 | 0 | |
| 06/03/2026 |
24.50
|
2,400 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 05/03/2026 |
24.50
|
2,300 | 25.17 | 25.17 | 24.40 | 0 | 0 | 0 | |
| 04/03/2026 |
25.17
|
2,400 | 25.27 | 25.65 | 23.64 | 0 | 0 | 0 | |
| 03/03/2026 |
25.27
|
4,100 | 24.02 | 25.27 | 23.54 | 0 | 0 | 0 | |
| 02/03/2026 |
23.44
|
12,000 | 24.98 | 24.98 | 23.44 | 0 | 0 | 0 | |
| 27/02/2026 |
24.50
|
600 | 24.69 | 24.69 | 24.21 | 0 | 0 | 0 | |
| 26/02/2026 |
24.69
|
200 | 24.79 | 24.79 | 24.69 | 0 | 0 | 0 | |
| 25/02/2026 |
24.79
|
5,600 | 24.50 | 24.79 | 24.50 | 0 | 0 | 0 | |
| 24/02/2026 |
24.50
|
2,400 | 24.50 | 24.98 | 24.31 | 0 | 0 | 0 | |
| 23/02/2026 |
24.50
|
1,700 | 26.04 | 26.04 | 24.50 | 0 | 0 | 0 | |
| 13/02/2026 |
23.83
|
5,200 | 24.79 | 24.79 | 23.83 | 0 | 0 | 0 | |
| 12/02/2026 |
24.79
|
6,200 | 24.50 | 24.79 | 23.83 | 0 | 0 | 0 | |
| 11/02/2026 |
24.50
|
200 | 24.98 | 24.98 | 24.50 | 0 | 0 | 0 | |
| 10/02/2026 |
24.50
|
1,400 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 09/02/2026 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 06/02/2026 |
24.50
|
0 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 05/02/2026 |
24.50
|
700 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 04/02/2026 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 03/02/2026 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 02/02/2026 |
24.60
|
600 | 25.36 | 25.36 | 24.60 | 0 | 0 | 0 | |
| 30/01/2026 |
24.50
|
100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 29/01/2026 |
24.50
|
5,200 | 24.21 | 24.50 | 23.83 | 0 | 0 | 0 | |
| 28/01/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 27/01/2026 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 26/01/2026 |
24.60
|
500 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 23/01/2026 |
24.50
|
5,000 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 22/01/2026 |
24.69
|
14,000 | 24.31 | 24.69 | 24.31 | 0 | 0 | 0 | |
| 21/01/2026 |
24.31
|
7,200 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 20/01/2026 |
24.31
|
2,500 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 19/01/2026 |
24.79
|
700 | 24.40 | 24.79 | 24.40 | 0 | 0 | 0 | |
| 16/01/2026 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 15/01/2026 |
24.40
|
6,000 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 14/01/2026 |
24.12
|
100 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 13/01/2026 |
24.12
|
100 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 | |
| 12/01/2026 |
24.02
|
600 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |
| 09/01/2026 |
24.60
|
1,900 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 08/01/2026 |
24.60
|
21,300 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 07/01/2026 |
24.60
|
4,700 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 06/01/2026 |
24.31
|
1,300 | 24.31 | 24.31 | 24.31 | 0 | 0 | 0 | |
| 05/01/2026 |
24.12
|
1,700 | 24.21 | 24.21 | 24.02 | 0 | 0 | 0 | |
| 31/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 30/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 29/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 26/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 25/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 24/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 23/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 22/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 19/12/2025 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 18/12/2025 |
24.98
|
100 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 17/12/2025 |
24.60
|
1,000 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 16/12/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 15/12/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 12/12/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 11/12/2025 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 10/12/2025 |
24.60
|
2,000 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 09/12/2025 |
24.60
|
1,600 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 08/12/2025 |
24.60
|
5,800 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 05/12/2025 |
24.79
|
20,900 | 24.60 | 25.85 | 24.60 | 0 | 0 | 0 | |
| 04/12/2025 |
24.60
|
2,400 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 03/12/2025 |
24.60
|
21,000 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 02/12/2025 |
24.60
|
3,500 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |