| 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) |
-1.20 | -4.53% | 264,000 | 0 | 0 |
24.10
26.50
25.40
|
|
2 tháng
(2026-06-01) |
-1.80 | -6.63% | 449,700 | 0 | 0 |
24.10
27.10
25.40
|
|
3 tháng
(2026-05-04) |
-1.70 | -6.30% | 939,100 | 0 | 0 |
24.10
27.10
25.40
|
|
6 tháng
(2026-02-02) |
-2.37 | -8.58% | 2,134,300 | 0 | 0 |
24.10
28.74
25.40
|
|
12 tháng
(2025-08-05) |
-0.51 | -1.96% | 4,536,900 | -100 | -0.0 |
24.10
28.74
25.40
|
|
24 tháng
(2024-08-12) |
-0.88 | -3.35% | 12,533,692 | -4,600 | -0.1 |
20.94
28.74
25.40
|
|
36 tháng
(2023-08-16) |
5.54 | 28.02% | 22,837,824 | -5,000 | -0.1 |
17.59
28.74
25.40
|
|
60 tháng
(2021-08-26) |
6.53 | 34.76% | 54,389,692 | -5,500 | -0.1 |
12.04
28.74
25.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
25.40
|
42,100 | 25.40 | 25.50 | 25.20 | 0 | 0 | 0 | |
| 30/07/2026 |
25.30
|
48,200 | 24.20 | 25.30 | 24.20 | 0 | 0 | 0 | |
| 29/07/2026 |
24.10
|
12,400 | 24.80 | 24.80 | 23.90 | 0 | 0 | 0 | |
| 28/07/2026 |
25.30
|
8,000 | 26 | 26 | 24.80 | 0 | 0 | 0 | |
| 27/07/2026 |
25.40
|
5,400 | 26.20 | 26.20 | 25.40 | 0 | 0 | 0 | |
| 24/07/2026 |
25.30
|
9,700 | 25.90 | 25.90 | 25.20 | 0 | 0 | 0 | |
| 23/07/2026 |
25.40
|
20,700 | 25.70 | 25.70 | 25.40 | 0 | 0 | 0 | |
| 22/07/2026 |
25.70
|
2,900 | 25.60 | 26.20 | 25.50 | 0 | 0 | 0 | |
| 21/07/2026 |
25.60
|
9,400 | 26.20 | 26.20 | 25.60 | 0 | 0 | 0 | |
| 20/07/2026 |
26.40
|
1,100 | 26 | 26.40 | 26 | 0 | 0 | 0 | |
| 17/07/2026 |
25.60
|
3,300 | 25.70 | 26 | 25.60 | 0 | 0 | 0 | |
| 16/07/2026 |
25.70
|
24,500 | 25.90 | 25.90 | 25.50 | 0 | 0 | 0 | |
| 15/07/2026 |
26
|
8,400 | 26 | 26 | 25.80 | 0 | 0 | 0 | |
| 14/07/2026 |
26
|
12,000 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 13/07/2026 |
26.10
|
7,600 | 26.30 | 26.30 | 26 | 0 | 0 | 0 | |
| 10/07/2026 |
26.50
|
25,500 | 26.40 | 26.50 | 26 | 0 | 0 | 0 | |
| 09/07/2026 |
26.20
|
2,900 | 26.40 | 26.40 | 26.20 | 0 | 0 | 0 | |
| 08/07/2026 |
26.50
|
1,700 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 | |
| 07/07/2026 |
26.10
|
12,300 | 26.30 | 26.30 | 26.10 | 0 | 0 | 0 | |
| 06/07/2026 |
26.20
|
15,700 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 | |
| 03/07/2026 |
26.30
|
25,300 | 26.40 | 26.50 | 26.30 | 0 | 0 | 0 | |
| 02/07/2026 |
26.40
|
2,600 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 | |
| 01/07/2026 |
26.50
|
4,400 | 26.40 | 26.50 | 26.30 | 0 | 0 | 0 | |
| 30/06/2026 |
26.40
|
3,400 | 26.40 | 26.50 | 26.40 | 0 | 0 | 0 | |
| 29/06/2026 |
26.20
|
10,900 | 26.40 | 26.50 | 26.10 | 0 | 0 | 0 | |
| 26/06/2026 |
26.30
|
9,200 | 26.50 | 26.50 | 26.20 | 0 | 0 | 0 | |
| 25/06/2026 |
26.40
|
3,200 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 | |
| 24/06/2026 |
26.50
|
3,600 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 | |
| 23/06/2026 |
26.50
|
5,900 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 | |
| 22/06/2026 |
26.60
|
10,700 | 26.40 | 26.60 | 26.40 | 0 | 0 | 0 | |
| 19/06/2026 |
26.50
|
19,300 | 26.50 | 26.60 | 26 | 0 | 0 | 0 | |
| 18/06/2026 |
26.60
|
3,100 | 26.50 | 26.70 | 26.50 | 0 | 0 | 0 | |
| 17/06/2026 |
26.50
|
1,500 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 16/06/2026 |
26.50
|
5,200 | 26.70 | 26.70 | 26.40 | 0 | 0 | 0 | |
| 15/06/2026 |
26.50
|
2,600 | 26.50 | 26.60 | 26.50 | 0 | 0 | 0 | |
| 12/06/2026 |
26.50
|
13,900 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 | |
| 11/06/2026 |
26.50
|
10,500 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 | |
| 10/06/2026 |
26.50
|
10,800 | 26.70 | 26.70 | 26.50 | 0 | 0 | 0 | |
| 09/06/2026 |
26.80
|
3,500 | 26.70 | 27 | 26.70 | 0 | 0 | 0 | |
| 08/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/06/2026 |
26.90
|
23,100 | 27.10 | 27.20 | 26.60 | 0 | 0 | 0 | |
| 05/06/2026 |
27.00
|
5,100 | 27.10 | 27.10 | 26.81 | 0 | 0 | 0 | |
| 04/06/2026 |
27.00
|
8,800 | 27.00 | 27.19 | 27.00 | 0 | 0 | 0 | |
| 03/06/2026 |
27.10
|
8,300 | 27.00 | 27.10 | 27.00 | 0 | 0 | 0 | |
| 02/06/2026 |
27.10
|
17,600 | 27.00 | 27.19 | 27.00 | 0 | 0 | 0 | |
| 01/06/2026 |
27.10
|
5,500 | 27.00 | 27.29 | 27.00 | 0 | 0 | 0 | |
| 29/05/2026 |
27.00
|
17,700 | 26.81 | 27.00 | 26.81 | 0 | 0 | 0 | |
| 28/05/2026 |
26.71
|
7,800 | 26.90 | 27.00 | 26.71 | 0 | 0 | 0 | |
| 27/05/2026 |
26.90
|
14,700 | 27.00 | 27.00 | 26.90 | 0 | 0 | 0 | |
| 26/05/2026 |
26.90
|
20,100 | 26.52 | 27.10 | 26.52 | 0 | 0 | 0 | |
| 25/05/2026 |
26.52
|
10,800 | 26.52 | 26.61 | 26.52 | 0 | 0 | 0 | |
| 22/05/2026 |
26.42
|
4,900 | 26.61 | 26.61 | 26.42 | 0 | 0 | 0 | |
| 21/05/2026 |
26.61
|
4,300 | 26.52 | 26.61 | 26.52 | 0 | 0 | 0 | |
| 20/05/2026 |
26.52
|
10,100 | 26.81 | 26.81 | 26.23 | 0 | 0 | 0 | |
| 19/05/2026 |
26.71
|
6,000 | 26.32 | 26.71 | 26.32 | 0 | 0 | 0 | |
| 18/05/2026 |
26.61
|
6,500 | 26.61 | 26.61 | 26.42 | 0 | 0 | 0 | |
| 15/05/2026 |
26.61
|
1,500 | 26.61 | 26.71 | 26.52 | 0 | 0 | 0 | |
| 14/05/2026 |
26.61
|
83,500 | 26.61 | 26.71 | 26.42 | 0 | 0 | 0 | |
| 13/05/2026 |
26.61
|
133,600 | 26.52 | 26.61 | 26.32 | 0 | 0 | 0 | |
| 12/05/2026 |
26.42
|
66,400 | 26.61 | 26.71 | 26.23 | 0 | 0 | 0 | |
| 11/05/2026 |
26.42
|
28,200 | 26.61 | 26.61 | 26.32 | 0 | 0 | 0 | |
| 08/05/2026 |
26.61
|
19,300 | 26.81 | 26.81 | 26.52 | 0 | 0 | 0 | |
| 07/05/2026 |
26.61
|
19,600 | 26.90 | 27.00 | 26.61 | 0 | 0 | 0 | |
| 06/05/2026 |
26.81
|
14,900 | 27.00 | 27.00 | 26.81 | 0 | 0 | 0 | |
| 05/05/2026 |
27.00
|
9,500 | 27.00 | 27.00 | 26.90 | 0 | 0 | 0 | |
| 04/05/2026 |
27.00
|
10,000 | 27.00 | 27.29 | 27.00 | 0 | 0 | 0 | |
| 29/04/2026 |
27.00
|
34,600 | 26.52 | 27.19 | 26.52 | 0 | 0 | 0 | |
| 28/04/2026 |
26.52
|
5,400 | 26.52 | 26.61 | 26.52 | 0 | 0 | 0 | |
| 24/04/2026 |
26.52
|
6,200 | 26.42 | 26.61 | 26.42 | 0 | 0 | 0 | |
| 23/04/2026 |
26.52
|
14,200 | 26.52 | 26.52 | 26.23 | 0 | 0 | 0 | |
| 22/04/2026 |
26.61
|
2,400 | 26.42 | 26.61 | 26.42 | 0 | 0 | 0 | |
| 21/04/2026 |
26.52
|
18,000 | 26.42 | 26.61 | 26.13 | 0 | 0 | 0 | |
| 20/04/2026 |
26.61
|
11,900 | 26.42 | 26.61 | 26.23 | 0 | 0 | 0 | |
| 17/04/2026 |
26.42
|
9,700 | 26.42 | 26.52 | 26.32 | 0 | 0 | 0 | |
| 16/04/2026 |
26.32
|
12,600 | 26.61 | 26.71 | 26.32 | 0 | 0 | 0 | |
| 15/04/2026 |
26.61
|
38,700 | 26.13 | 26.90 | 26.04 | 0 | 0 | 0 | |
| 14/04/2026 |
26.04
|
25,200 | 26.13 | 26.32 | 25.94 | 0 | 0 | 0 | |
| 13/04/2026 |
25.84
|
19,300 | 25.94 | 26.04 | 25.84 | 0 | 0 | 0 | |
| 10/04/2026 |
26.04
|
15,400 | 26.23 | 26.32 | 25.94 | 0 | 0 | 0 | |
| 09/04/2026 |
25.94
|
11,600 | 26.23 | 26.23 | 25.94 | 0 | 0 | 0 | |
| 08/04/2026 |
26.23
|
19,000 | 26.32 | 26.42 | 26.04 | 0 | 0 | 0 | |
| 07/04/2026 |
26.04
|
11,800 | 26.13 | 26.23 | 26.04 | 0 | 0 | 0 | |
| 06/04/2026 |
26.04
|
4,500 | 26.32 | 26.32 | 26.04 | 0 | 0 | 0 | |
| 03/04/2026 |
26.04
|
25,500 | 26.13 | 26.13 | 26.04 | 0 | 0 | 0 | |
| 02/04/2026 |
26.04
|
56,400 | 26.81 | 27.00 | 26.04 | 0 | 0 | 0 | |
| 01/04/2026 |
26.32
|
61,700 | 26.61 | 26.81 | 26.32 | 0 | 0 | 0 | |
| 31/03/2026 |
26.52
|
69,700 | 26.61 | 26.90 | 26.42 | 0 | 0 | 0 | |
| 30/03/2026 |
26.61
|
25,100 | 26.61 | 26.71 | 26.61 | 0 | 0 | 0 | |
| 27/03/2026 |
26.61
|
21,500 | 26.90 | 26.90 | 26.52 | 0 | 0 | 0 | |
| 26/03/2026 |
26.81
|
8,100 | 26.90 | 26.90 | 26.52 | 0 | 0 | 0 | |
| 25/03/2026 |
27.00
|
23,200 | 27.00 | 27.00 | 26.52 | 0 | 0 | 0 | |
| 24/03/2026 |
26.90
|
7,300 | 27.00 | 27.00 | 26.90 | 0 | 0 | 0 | |
| 23/03/2026 |
26.42
|
12,700 | 26.81 | 27.00 | 26.42 | 0 | 0 | 0 | |
| 20/03/2026 |
27.00
|
7,300 | 27.00 | 27.19 | 27.00 | 0 | 0 | 0 | |
| 19/03/2026 |
27.48
|
9,900 | 27.48 | 27.48 | 27.10 | 0 | 0 | 0 | |
| 18/03/2026 |
27.48
|
2,300 | 27.67 | 27.67 | 27.48 | 0 | 0 | 0 | |
| 17/03/2026 |
27.58
|
6,800 | 27.58 | 27.67 | 27.48 | 0 | 0 | 0 | |
| 16/03/2026 |
27.48
|
5,700 | 27.48 | 27.48 | 27.29 | 0 | 0 | 0 | |
| 13/03/2026 |
27.58
|
15,100 | 27.58 | 27.58 | 27.29 | 0 | 0 | 0 | |
| 12/03/2026 |
27.67
|
12,500 | 27.67 | 27.67 | 27.39 | 0 | 0 | 0 | |
| 11/03/2026 |
27.67
|
3,300 | 27.67 | 27.67 | 27.39 | 0 | 0 | 0 | |