| 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) |
1.50 | 5.45% | 46,700 | -6,100 | 0 |
25.90
29
29
|
|
2 tháng
(2026-03-02) |
-0.50 | -1.69% | 122,400 | 7,200 | 0.3 |
25.90
29.50
29
|
|
3 tháng
(2026-01-29) |
2 | 7.41% | 253,000 | 7,700 | 0.4 |
25.90
29.50
29
|
|
6 tháng
(2025-10-31) |
3.84 | 15.26% | 433,700 | -28,100 | -0.6 |
23.80
29.50
29
|
|
12 tháng
(2025-05-05) |
3.95 | 15.79% | 849,100 | -294,300 | -7.5 |
23.80
29.50
29
|
|
24 tháng
(2024-05-09) |
0.62 | 2.19% | 2,175,400 | -295,550 | -7.2 |
21.47
30.38
29
|
|
36 tháng
(2023-05-15) |
1.11 | 3.99% | 4,109,800 | 91,241 | 6.3 |
21.47
30.75
29
|
|
60 tháng
(2021-05-25) |
13.52 | 87.31% | 10,416,200 | 7,436 | -9.3 |
15.15
37.80
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 28/04/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 27/04/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 24/04/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 23/04/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 22/04/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 21/04/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 20/04/2026 |
29
|
12,200 | 28.95 | 29 | 28.90 | 0 | 5,000 | 0 | |
| 17/04/2026 |
28.20
|
100 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 16/04/2026 |
28.20
|
5,500 | 28.50 | 28.50 | 28.20 | 0 | 0 | 0 | |
| 15/04/2026 |
28.30
|
700 | 27.70 | 28.30 | 27.70 | 0 | 300 | 0 | |
| 14/04/2026 |
27.60
|
900 | 28 | 28 | 27.60 | 0 | 400 | 0 | |
| 13/04/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 10/04/2026 |
28.45
|
15,100 | 28.60 | 28.60 | 28.40 | 0 | 600 | 0 | |
| 09/04/2026 |
28.65
|
100 | 28.65 | 28.65 | 28.65 | 0 | 0 | 0 | |
| 08/04/2026 |
28
|
3,800 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 07/04/2026 |
26.80
|
1,600 | 25.50 | 26.80 | 25.50 | 0 | 800 | 0 | |
| 06/04/2026 |
25.90
|
2,000 | 27.30 | 27.30 | 25.90 | 1,100 | 0 | 0 | |
| 03/04/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 02/04/2026 |
27
|
900 | 27 | 27 | 27 | 900 | 0 | 0 | |
| 01/04/2026 |
27
|
1,300 | 28 | 28 | 27 | 0 | 100 | 0 | |
| 31/03/2026 |
27.50
|
1,000 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 30/03/2026 |
27.50
|
1,500 | 27.10 | 27.50 | 27.10 | 100 | 1,000 | 0 | |
| 27/03/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 26/03/2026 |
27.50
|
0 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 25/03/2026 |
27.50
|
1,000 | 27.50 | 27.50 | 27.50 | 900 | 0 | 0 | |
| 24/03/2026 |
28
|
2,600 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 23/03/2026 |
27.60
|
500 | 28.30 | 28.30 | 27.50 | 100 | 100 | 0 | |
| 20/03/2026 |
28.40
|
18,100 | 28 | 28.40 | 28 | 700 | 0 | 0.0 | |
| 19/03/2026 |
27.50
|
700 | 27.50 | 27.50 | 27.50 | 700 | 0 | 0.0 | |
| 18/03/2026 |
27.50
|
700 | 27.50 | 27.50 | 27.50 | 1,000 | 0 | 0.0 | |
| 17/03/2026 |
28
|
5,500 | 28 | 28 | 27.50 | 0 | 0 | 0 | |
| 16/03/2026 |
27.85
|
300 | 29 | 29 | 27.85 | 1,000 | 0 | 0.0 | |
| 13/03/2026 |
28
|
6,500 | 26.30 | 28 | 26.30 | 1,000 | 0 | 0.0 | |
| 12/03/2026 |
28
|
1,200 | 27.50 | 28 | 27.50 | 800 | 0 | 0.0 | |
| 11/03/2026 |
27.50
|
1,500 | 27.70 | 27.70 | 27.50 | 0 | 0 | 0 | |
| 10/03/2026 |
27.70
|
1,900 | 29.90 | 29.90 | 27.50 | 3,500 | 0 | 0.1 | |
| 09/03/2026 |
28
|
14,800 | 28 | 28 | 27.50 | 3,500 | 0 | 0.1 | |
| 06/03/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 05/03/2026 |
29
|
7,200 | 29.95 | 29.95 | 29 | 0 | 0 | 0 | |
| 04/03/2026 |
28
|
1,500 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 03/03/2026 |
29
|
6,200 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 02/03/2026 |
29.50
|
5,500 | 29 | 29.50 | 29 | 200 | 0 | 0.0 | |
| 27/02/2026 |
28.50
|
3,800 | 28.50 | 28.60 | 28.50 | 0 | 0 | 0 | |
| 26/02/2026 |
29
|
1,400 | 28.50 | 29 | 28.50 | 0 | 0 | 0 | |
| 25/02/2026 |
28.40
|
1,100 | 28.50 | 28.50 | 28.40 | 500 | 0 | 0.0 | |
| 24/02/2026 |
28.50
|
2,400 | 28.10 | 28.50 | 28.10 | 0 | 0 | 0 | |
| 23/02/2026 |
28.10
|
4,300 | 28.70 | 28.70 | 28.10 | 0 | 0 | 0 | |
| 13/02/2026 |
28.05
|
6,800 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
| 12/02/2026 |
28
|
2,400 | 28 | 28.30 | 28 | 0 | 0 | 0 | |
| 11/02/2026 |
28
|
9,600 | 27.80 | 28 | 27.80 | 0 | 0 | 0 | |
| 10/02/2026 |
27.50
|
9,500 | 27.70 | 27.70 | 27.50 | 700 | 300 | 0.0 | |
| 09/02/2026 |
27.50
|
21,500 | 27.50 | 27.50 | 27.05 | 7,800 | 10,000 | -0.1 | |
| 06/02/2026 |
27.55
|
22,800 | 27.50 | 27.55 | 27.40 | 7,800 | 10,000 | -0.1 | |
| 05/02/2026 |
27.50
|
7,900 | 27.50 | 27.50 | 27.50 | 7,800 | 0 | 0.2 | |
| 04/02/2026 |
27.50
|
18,900 | 25.90 | 27.50 | 25.90 | 1,000 | 5,000 | -0.1 | |
| 03/02/2026 |
26.70
|
1,900 | 25.20 | 26.70 | 25.20 | 200 | 0 | 0.0 | |
| 02/02/2026 |
26.70
|
2,500 | 26.60 | 26.70 | 26.60 | 0 | 0 | 0 | |
| 30/01/2026 |
27
|
13,800 | 26.95 | 27.40 | 26.95 | 0 | 0 | 0 | |
| 29/01/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 28/01/2026 |
27
|
14,200 | 26.85 | 27 | 26.85 | 0 | 10,000 | -0.3 | |
| 27/01/2026 |
27
|
300 | 26.45 | 27.05 | 26.45 | 100 | 200 | -0.0 | |
| 26/01/2026 |
26.50
|
5,100 | 26.85 | 26.85 | 26.50 | 0 | 100 | -0.0 | |
| 23/01/2026 |
26.90
|
2,700 | 26.50 | 27 | 26.50 | 800 | 800 | 0 | |
| 22/01/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 21/01/2026 |
27
|
20,400 | 27 | 27 | 27 | 0 | 15,100 | -0.4 | |
| 20/01/2026 |
27
|
26,200 | 26.50 | 27.10 | 26.50 | 0 | 10,000 | -0.3 | |
| 19/01/2026 |
26.50
|
1,800 | 26 | 26.70 | 26 | 200 | 0 | 0.0 | |
| 16/01/2026 |
27.50
|
23,300 | 26.50 | 27.50 | 26 | 1,500 | 0 | 0.0 | |
| 15/01/2026 |
26
|
10,300 | 25.50 | 26 | 25.50 | 0 | 0 | 0 | |
| 14/01/2026 |
26
|
16,400 | 25.40 | 26.35 | 25.40 | 0 | 200 | -0.0 | |
| 13/01/2026 |
25.35
|
100 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 12/01/2026 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/01/2026 |
25
|
2,600 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 08/01/2026 |
24.50
|
1,100 | 24.40 | 25 | 24.40 | 0 | 0 | 0 | |
| 07/01/2026 |
23.80
|
900 | 25 | 25 | 23.80 | 0 | 0 | 0 | |
| 06/01/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 100 | -0.0 | |
| 05/01/2026 |
25
|
1,300 | 23.80 | 25 | 23.80 | 0 | 0 | 0 | |
| 31/12/2025 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 30/12/2025 |
25
|
500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 29/12/2025 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 26/12/2025 |
24.90
|
200 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 25/12/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 24/12/2025 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
| 23/12/2025 |
25.55
|
4,100 | 25 | 25.55 | 25 | 200 | 4,000 | -0.1 | |
| 22/12/2025 |
25.60
|
900 | 25.50 | 25.60 | 25.50 | 300 | 0 | 0.0 | |
| 19/12/2025 |
25.75
|
100 | 25.75 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 18/12/2025 |
25.35
|
100 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 17/12/2025 |
25.50
|
800 | 25.80 | 25.80 | 25.50 | 0 | 0 | 0 | |
| 16/12/2025 |
24.35
|
3,400 | 25.35 | 25.35 | 24.35 | 0 | 0 | 0 | |
| 15/12/2025 |
25.40
|
3,200 | 25.60 | 25.60 | 25.40 | 2,000 | 0 | 0.1 | |
| 12/12/2025 |
25.60
|
4,600 | 25.70 | 25.85 | 25.50 | 0 | 0 | 0 | |
| 11/12/2025 |
25.70
|
1,200 | 25.75 | 25.75 | 25.60 | 0 | 0 | 0 | |
| 10/12/2025 |
25.85
|
400 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 | |
| 09/12/2025 |
25
|
500 | 25.75 | 25.75 | 25 | 0 | 0 | 0 | |
| 08/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/12/2025 |
25.75
|
1,300 | 24.80 | 25.85 | 24.80 | 0 | 0 | 0 | |
| 05/12/2025 |
25.40
|
2,600 | 25.69 | 25.69 | 25.40 | 0 | 0 | 0 | |
| 04/12/2025 |
25.40
|
4,500 | 25.59 | 25.64 | 25.40 | 0 | 0 | 0 | |
| 03/12/2025 |
25.54
|
4,600 | 25.50 | 25.59 | 24.73 | 0 | 100 | -0.0 | |
| 02/12/2025 |
24.87
|
6,200 | 25.30 | 25.30 | 24.82 | 0 | 0 | 0 | |