| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.70 | -3.17% | 55,400 | 500 | 0 |
20.70
23.80
21.40
|
|
2 tháng
(2026-03-02) |
-3.93 | -15.53% | 230,700 | 500 | 0 |
20.70
25.33
21.40
|
|
3 tháng
(2026-02-02) |
-5.79 | -21.30% | 277,800 | 500 | 0 |
20.70
27.19
21.40
|
|
6 tháng
(2025-11-03) |
-18.22 | -45.98% | 361,900 | 500 | 0 |
20.70
39.62
21.40
|
|
12 tháng
(2025-05-06) |
-24.08 | -52.95% | 616,700 | 6,100 | 0.3 |
20.70
49.89
21.40
|
|
24 tháng
(2024-05-13) |
-19.67 | -47.89% | 1,127,770 | 5,600 | 0.2 |
20.70
49.89
21.40
|
|
36 tháng
(2023-05-17) |
-2.50 | -10.45% | 3,004,282 | -1,600 | -0.1 |
20.70
49.89
21.40
|
|
60 tháng
(2021-05-27) |
7.06 | 49.25% | 6,768,940 | -207,200 | -4.3 |
11.34
49.89
21.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
21.40
|
300 | 21.40 | 21.40 | 20.60 | 0 | 0 | 0 | |
| 28/04/2026 |
20.80
|
900 | 20.40 | 22 | 20.40 | 0 | 0 | 0 | |
| 27/04/2026 |
21.80
|
1,800 | 20.60 | 22 | 20.60 | 0 | 0 | 0 | |
| 24/04/2026 |
21.80
|
1,800 | 20.60 | 22 | 20.60 | 0 | 0 | 0 | |
| 23/04/2026 |
20.70
|
900 | 21.80 | 22.40 | 20.70 | 0 | 0 | 0 | |
| 22/04/2026 |
21.80
|
800 | 22.50 | 22.50 | 20.40 | 0 | 0 | 0 | |
| 21/04/2026 |
22.50
|
30,600 | 23 | 23 | 20.70 | 500 | 0 | 0 | |
| 20/04/2026 |
22.90
|
14,000 | 21.80 | 23.40 | 21.50 | 0 | 0 | 0 | |
| 17/04/2026 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 16/04/2026 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 15/04/2026 |
23.20
|
300 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 14/04/2026 |
23.40
|
300 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 | |
| 13/04/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 10/04/2026 |
23.80
|
900 | 23.50 | 23.80 | 23.40 | 0 | 0 | 0 | |
| 09/04/2026 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 08/04/2026 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 07/04/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 06/04/2026 |
23.40
|
1,000 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 03/04/2026 |
23.40
|
200 | 22 | 23.40 | 22 | 0 | 0 | 0 | |
| 02/04/2026 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 01/04/2026 |
22.10
|
1,200 | 23.80 | 23.80 | 22.10 | 0 | 0 | 0 | |
| 31/03/2026 |
23
|
700 | 24 | 24 | 23 | 0 | 0 | 0 | |
| 30/03/2026 |
23.70
|
300 | 24 | 24 | 23.70 | 0 | 0 | 0 | |
| 27/03/2026 |
23.30
|
600 | 21.70 | 23.30 | 21.70 | 0 | 0 | 0 | |
| 26/03/2026 |
23.30
|
200 | 24 | 24 | 23.30 | 0 | 0 | 0 | |
| 25/03/2026 |
23.50
|
900 | 24.10 | 24.10 | 23 | 0 | 0 | 0 | |
| 24/03/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 23/03/2026 |
23.60
|
400 | 22 | 23.60 | 21.90 | 0 | 0 | 0 | |
| 20/03/2026 |
23.70
|
400 | 22.10 | 23.70 | 22.10 | 0 | 0 | 0 | |
| 19/03/2026 |
23.70
|
200 | 24 | 24 | 23.70 | 0 | 0 | 0 | |
| 18/03/2026 |
23
|
3,300 | 23.80 | 23.80 | 21 | 0 | 0 | 0 | |
| 17/03/2026 |
22.40
|
1,000 | 24.10 | 24.10 | 22.40 | 0 | 0 | 0 | |
| 16/03/2026 |
24.20
|
1,200 | 24.20 | 24.20 | 23.50 | 0 | 0 | 0 | |
| 13/03/2026 |
23.90
|
300 | 24 | 24 | 23.90 | 0 | 0 | 0 | |
| 12/03/2026 |
23.80
|
2,600 | 23.30 | 24 | 23.30 | 0 | 0 | 0 | |
| 11/03/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 11/03/2026 |
23.30
|
800 | 22.90 | 23.30 | 22.90 | 0 | 0 | 0 | |
| 10/03/2026 |
22.40
|
6,100 | 23.48 | 23.48 | 22.01 | 0 | 0 | 0 | |
| 09/03/2026 |
22.40
|
4,400 | 22.01 | 23.48 | 21.62 | 0 | 0 | 0 | |
| 06/03/2026 |
23.97
|
91,300 | 25.24 | 25.24 | 23.28 | 0 | 0 | 0 | |
| 05/03/2026 |
25.04
|
300 | 24.45 | 25.04 | 24.36 | 0 | 0 | 0 | |
| 04/03/2026 |
23.97
|
56,900 | 23.08 | 24.94 | 22.79 | 0 | 0 | 0 | |
| 03/03/2026 |
25.24
|
2,300 | 25.33 | 25.33 | 24.26 | 0 | 0 | 0 | |
| 02/03/2026 |
25.33
|
1,100 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 27/02/2026 |
25.43
|
100 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 26/02/2026 |
24.55
|
1,400 | 24.65 | 24.65 | 24.55 | 0 | 0 | 0 | |
| 25/02/2026 |
25.43
|
6,700 | 25.92 | 25.92 | 24.26 | 0 | 0 | 0 | |
| 24/02/2026 |
24.45
|
6,700 | 24.45 | 25.43 | 24.16 | 0 | 0 | 0 | |
| 23/02/2026 |
25.53
|
100 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 13/02/2026 |
26.41
|
100 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 12/02/2026 |
25.04
|
200 | 25.92 | 25.92 | 25.04 | 0 | 0 | 0 | |
| 11/02/2026 |
25.33
|
2,200 | 25.53 | 25.92 | 24.36 | 0 | 0 | 0 | |
| 10/02/2026 |
26.41
|
500 | 25.43 | 26.41 | 25.24 | 0 | 0 | 0 | |
| 09/02/2026 |
25.24
|
1,200 | 25.43 | 25.43 | 24.45 | 0 | 0 | 0 | |
| 06/02/2026 |
24.94
|
11,200 | 24.45 | 26.70 | 24.36 | 0 | 0 | 0 | |
| 05/02/2026 |
27.00
|
300 | 27.39 | 27.39 | 27.00 | 0 | 0 | 0 | |
| 04/02/2026 |
27.10
|
13,000 | 26.02 | 27.19 | 24.45 | 0 | 0 | 0 | |
| 03/02/2026 |
26.90
|
1,600 | 25.73 | 27.00 | 25.43 | 0 | 0 | 0 | |
| 02/02/2026 |
27.19
|
1,800 | 27.39 | 27.39 | 24.75 | 0 | 0 | 0 | |
| 30/01/2026 |
27.00
|
2,800 | 27.39 | 27.39 | 26.51 | 0 | 0 | 0 | |
| 29/01/2026 |
27.19
|
2,100 | 26.41 | 27.39 | 26.02 | 0 | 0 | 0 | |
| 28/01/2026 |
26.70
|
11,000 | 27.29 | 29.25 | 26.70 | 0 | 0 | 0 | |
| 27/01/2026 |
29.64
|
5,700 | 31.20 | 31.20 | 27.29 | 0 | 0 | 0 | |
| 26/01/2026 |
30.13
|
20,700 | 30.71 | 30.71 | 27.78 | 0 | 0 | 0 | |
| 23/01/2026 |
30.81
|
19,100 | 30.81 | 33.84 | 30.81 | 0 | 0 | 0 | |
| 22/01/2026 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
| 21/01/2026 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
| 20/01/2026 |
34.14
|
100 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
| 19/01/2026 |
33.94
|
0 | 33.94 | 33.94 | 33.94 | 0 | 0 | 0 | |
| 16/01/2026 |
33.94
|
1,000 | 34.14 | 34.14 | 33.26 | 0 | 0 | 0 | |
| 15/01/2026 |
34.24
|
200 | 34.14 | 34.24 | 34.14 | 0 | 0 | 0 | |
| 14/01/2026 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 13/01/2026 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 12/01/2026 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 09/01/2026 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 08/01/2026 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 07/01/2026 |
35.02
|
100 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 06/01/2026 |
34.43
|
2,000 | 32.18 | 34.43 | 32.18 | 0 | 0 | 0 | |
| 05/01/2026 |
35.70
|
0 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 | |
| 31/12/2025 |
35.70
|
0 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 | |
| 30/12/2025 |
35.70
|
4,800 | 32.08 | 35.70 | 31.01 | 0 | 0 | 0 | |
| 29/12/2025 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 26/12/2025 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 25/12/2025 |
34.43
|
2,900 | 34.72 | 34.72 | 31.69 | 0 | 0 | 0 | |
| 24/12/2025 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 23/12/2025 |
35.02
|
100 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 22/12/2025 |
34.24
|
600 | 34.24 | 34.24 | 34.24 | 0 | 0 | 0 | |
| 19/12/2025 |
32.57
|
4,400 | 33.06 | 34.63 | 31.79 | 0 | 0 | 0 | |
| 18/12/2025 |
35.02
|
100 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 17/12/2025 |
35.12
|
0 | 35.12 | 35.12 | 35.12 | 0 | 0 | 0 | |
| 16/12/2025 |
35.12
|
900 | 33.36 | 35.12 | 33.26 | 0 | 0 | 0 | |
| 15/12/2025 |
36.00
|
200 | 35.70 | 36.00 | 35.70 | 0 | 0 | 0 | |
| 12/12/2025 |
36.49
|
0 | 36.49 | 36.49 | 36.49 | 0 | 0 | 0 | |
| 11/12/2025 |
36.49
|
0 | 36.49 | 36.49 | 36.49 | 0 | 0 | 0 | |
| 10/12/2025 |
36.49
|
1,400 | 35.21 | 36.49 | 33.84 | 0 | 0 | 0 | |
| 09/12/2025 |
37.17
|
0 | 37.17 | 37.17 | 37.17 | 0 | 0 | 0 | |
| 08/12/2025 |
37.17
|
100 | 37.17 | 37.17 | 37.17 | 0 | 0 | 0 | |
| 05/12/2025 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 04/12/2025 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 03/12/2025 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |
| 02/12/2025 |
36.58
|
0 | 36.58 | 36.58 | 36.58 | 0 | 0 | 0 | |