| 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) |
-0.70 | -2.50% | 38,000 | -1,400 | 0 |
27
28
27.30
|
|
2 tháng
(2026-03-02) |
1.75 | 6.85% | 158,000 | -9,500 | -0.2 |
23.90
29.95
27.30
|
|
3 tháng
(2026-01-29) |
2.30 | 9.20% | 177,600 | -8,300 | -0.2 |
23.90
29.95
27.30
|
|
6 tháng
(2025-10-31) |
8.10 | 42.19% | 822,500 | -16,700 | -0.4 |
19.01
29.95
27.30
|
|
12 tháng
(2025-05-05) |
10.55 | 63.03% | 1,595,800 | -102,000 | -1.9 |
16.24
29.95
27.30
|
|
24 tháng
(2024-05-09) |
12.06 | 79.11% | 2,048,900 | -81,651 | -1.5 |
14.99
29.95
27.30
|
|
36 tháng
(2023-05-15) |
14.84 | 119.03% | 2,468,200 | -51,551 | -1.0 |
11.65
29.95
27.30
|
|
60 tháng
(2021-05-25) |
15.88 | 138.98% | 3,473,800 | -34,051 | 1.3 |
9.96
29.95
27.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 28/04/2026 |
27.30
|
400 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 27/04/2026 |
28
|
700 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 24/04/2026 |
28
|
700 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 23/04/2026 |
27
|
1,600 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 22/04/2026 |
27
|
2,700 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 21/04/2026 |
27.50
|
2,000 | 28 | 28 | 27.50 | 0 | 0 | 0 | |
| 20/04/2026 |
28
|
1,500 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 17/04/2026 |
28
|
1,000 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 16/04/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 15/04/2026 |
28
|
800 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 14/04/2026 |
28
|
2,500 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 13/04/2026 |
28
|
2,500 | 28 | 28 | 28 | 0 | 1,400 | 0 | |
| 10/04/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 09/04/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 08/04/2026 |
28
|
1,900 | 28 | 28.85 | 28 | 0 | 0 | 0 | |
| 07/04/2026 |
28
|
300 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 06/04/2026 |
28
|
500 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 03/04/2026 |
28
|
1,000 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 02/04/2026 |
28
|
2,900 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 01/04/2026 |
28
|
8,700 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 31/03/2026 |
28
|
5,300 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 30/03/2026 |
28
|
800 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 27/03/2026 |
28.50
|
2,000 | 28 | 28.50 | 28 | 0 | 0 | 0 | |
| 26/03/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 25/03/2026 |
28
|
5,100 | 27.50 | 28 | 27.50 | 0 | 0 | 0 | |
| 24/03/2026 |
27.50
|
1,100 | 27.90 | 27.90 | 27.50 | 0 | 200 | 0 | |
| 23/03/2026 |
27.50
|
3,900 | 28.60 | 28.60 | 27.50 | 0 | 0 | 0 | |
| 20/03/2026 |
28.60
|
27,200 | 31.30 | 32 | 28.35 | 200 | 0 | 0.0 | |
| 19/03/2026 |
29.95
|
19,100 | 28.35 | 29.95 | 28 | 0 | 600 | -0.0 | |
| 18/03/2026 |
28.35
|
20,100 | 26.50 | 28.35 | 26.50 | 0 | 0 | 0 | |
| 17/03/2026 |
26.50
|
1,300 | 27.95 | 27.95 | 26.50 | 0 | 0 | 0 | |
| 16/03/2026 |
28.10
|
11,000 | 28.10 | 28.10 | 27.30 | 0 | 0 | 0 | |
| 13/03/2026 |
28.10
|
7,700 | 26.50 | 28.10 | 26.50 | 0 | 0 | 0 | |
| 12/03/2026 |
26.30
|
500 | 26.60 | 26.60 | 26.30 | 0 | 0 | 0 | |
| 11/03/2026 |
24.90
|
1,800 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 10/03/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 09/03/2026 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 06/03/2026 |
25.65
|
600 | 25.65 | 25.65 | 25.65 | 0 | 0 | 0 | |
| 05/03/2026 |
26
|
1,700 | 25.50 | 26 | 25.50 | 0 | 0 | 0 | |
| 04/03/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 03/03/2026 |
26
|
3,200 | 25.55 | 26 | 25.55 | 0 | 7,500 | -0.2 | |
| 02/03/2026 |
25.55
|
13,500 | 25.30 | 25.55 | 25.30 | 0 | 0 | 0 | |
| 27/02/2026 |
25
|
14,100 | 25.20 | 25.50 | 25 | 200 | 0 | 0.0 | |
| 26/02/2026 |
24
|
1,100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/02/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 24/02/2026 |
24.20
|
0 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 23/02/2026 |
24.20
|
1,000 | 24.20 | 24.20 | 24.20 | 1,000 | 0 | 0.0 | |
| 13/02/2026 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 12/02/2026 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 11/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 10/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 09/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 06/02/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 05/02/2026 |
24
|
3,200 | 25 | 25 | 24 | 0 | 0 | 0 | |
| 04/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 03/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 02/02/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 30/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 29/01/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 28/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 27/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 26/01/2026 |
25
|
300 | 25.50 | 25.50 | 25 | 0 | 0 | 0 | |
| 23/01/2026 |
25
|
4,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 22/01/2026 |
25.20
|
200 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 21/01/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 20/01/2026 |
25.10
|
1,800 | 25.10 | 25.10 | 25.10 | 1,800 | 1,800 | 0 | |
| 19/01/2026 |
25
|
7,800 | 25 | 25.05 | 25 | 1,800 | 0 | 0.0 | |
| 16/01/2026 |
25
|
6,500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 15/01/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 14/01/2026 |
25
|
1,500 | 24.60 | 25 | 24.60 | 0 | 0 | 0 | |
| 13/01/2026 |
25
|
3,800 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 12/01/2026 |
25
|
6,200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 09/01/2026 |
25
|
3,500 | 25 | 25 | 25 | 0 | 2,100 | -0.1 | |
| 08/01/2026 |
25
|
5,500 | 25 | 25.20 | 25 | 0 | 0 | 0 | |
| 07/01/2026 |
25
|
1,500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 06/01/2026 |
25
|
2,800 | 25 | 25 | 24 | 0 | 0 | 0 | |
| 05/01/2026 |
25
|
2,700 | 24 | 25 | 24 | 0 | 600 | -0.0 | |
| 31/12/2025 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 30/12/2025 |
24
|
1,700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 29/12/2025 |
24
|
1,800 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 26/12/2025 |
24
|
1,800 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/12/2025 |
24
|
4,700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 24/12/2025 |
24
|
3,300 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 23/12/2025 |
24
|
6,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 22/12/2025 |
24
|
2,700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 19/12/2025 |
24
|
2,000 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 18/12/2025 |
24
|
700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 17/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 17/12/2025 |
24
|
7,700 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 16/12/2025 |
24.00
|
5,300 | 23.62 | 24.00 | 23.62 | 0 | 0 | 0 | |
| 15/12/2025 |
24.00
|
5,900 | 23.71 | 24.29 | 23.62 | 0 | 0 | 0 | |
| 12/12/2025 |
23.86
|
30,700 | 24.48 | 24.62 | 23.86 | 0 | 0 | 0 | |
| 11/12/2025 |
24.91
|
29,500 | 24.29 | 24.91 | 24.29 | 0 | 3,100 | -0.1 | |
| 10/12/2025 |
24.48
|
16,000 | 25.44 | 25.44 | 24.48 | 0 | 200 | -0.0 | |
| 09/12/2025 |
24.48
|
74,000 | 24.00 | 24.48 | 23.04 | 0 | 0 | 0 | |
| 08/12/2025 |
22.90
|
36,200 | 21.41 | 22.90 | 20.69 | 0 | 0 | 0 | |
| 05/12/2025 |
21.41
|
76,700 | 21.60 | 23.86 | 20.83 | 0 | 0 | 0 | |
| 04/12/2025 |
22.32
|
45,900 | 24.05 | 24.48 | 22.32 | 0 | 0 | 0 | |
| 03/12/2025 |
24.00
|
26,400 | 22.08 | 24.00 | 22.08 | 200 | 0 | 0.0 | |
| 02/12/2025 |
22.94
|
14,500 | 23.33 | 23.33 | 21.65 | 0 | 0 | 0 | |