| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.35 | 1.34% | 146,000 | 0 | 0 |
25.80
26.50
26.15
|
|
2 tháng
(2026-08-06) |
0.77 | 2.98% | 521,200 | 0 | 0 |
25.50
26.50
26.15
|
|
3 tháng
(2026-07-07) |
0.49 | 1.87% | 717,100 | 0 | 0 |
25.26
26.50
26.15
|
|
6 tháng
(2026-04-08) |
-0.12 | -0.46% | 1,410,300 | -300 | 0.0 |
25.26
26.67
26.15
|
|
12 tháng
(2025-10-10) |
-0.48 | -1.79% | 6,782,000 | -2,973,700 | -88.0 |
23.94
26.98
26.15
|
|
24 tháng
(2024-10-15) |
0.60 | 2.32% | 13,704,200 | -4,707,900 | -146.0 |
23.94
31.11
26.15
|
|
36 tháng
(2023-10-23) |
9.40 | 54.96% | 19,042,900 | -4,738,800 | -146.8 |
17.10
31.11
26.15
|
|
60 tháng
(2021-11-01) |
13.57 | 104.91% | 32,188,700 | -4,710,900 | -153.6 |
12.90
31.11
26.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
25.83
|
900 | 25.83 | 25.83 | 25.78 | 0 | 0 | 0 | |
| 09/06/2026 |
25.78
|
700 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 08/06/2026 |
26.15
|
4,600 | 26.11 | 26.20 | 25.83 | 0 | 0 | 0 | |
| 05/06/2026 |
25.83
|
4,800 | 25.97 | 26.01 | 25.83 | 0 | 0 | 0 | |
| 04/06/2026 |
25.87
|
5,200 | 26.15 | 26.20 | 25.87 | 0 | 0 | 0 | |
| 03/06/2026 |
26.15
|
10,900 | 25.92 | 26.15 | 25.83 | 0 | 0 | 0 | |
| 02/06/2026 |
25.92
|
2,900 | 26.20 | 26.20 | 25.92 | 0 | 0 | 0 | |
| 01/06/2026 |
26.20
|
5,300 | 26.15 | 26.20 | 26.01 | 0 | 0 | 0 | |
| 29/05/2026 |
26.15
|
12,700 | 25.97 | 26.20 | 25.97 | 0 | 0 | 0 | |
| 28/05/2026 |
25.78
|
4,900 | 25.92 | 25.92 | 25.59 | 0 | 0 | 0 | |
| 27/05/2026 |
26.20
|
9,300 | 26.01 | 26.20 | 26.01 | 0 | 0 | 0 | |
| 26/05/2026 |
25.97
|
4,900 | 25.97 | 25.97 | 25.92 | 0 | 0 | 0 | |
| 25/05/2026 |
25.97
|
6,100 | 25.92 | 26.15 | 25.78 | 0 | 0 | 0 | |
| 22/05/2026 |
26.15
|
2,700 | 26.15 | 26.15 | 26.11 | 0 | 0 | 0 | |
| 21/05/2026 |
26.15
|
1,300 | 25.92 | 26.15 | 25.92 | 0 | 0 | 0 | |
| 20/05/2026 |
26.06
|
16,800 | 26.20 | 26.20 | 25.73 | 0 | 0 | 0 | |
| 19/05/2026 |
26.20
|
15,300 | 25.97 | 26.20 | 25.92 | 0 | 0 | 0 | |
| 18/05/2026 |
26.20
|
17,300 | 26.20 | 26.20 | 25.69 | 0 | 0 | 0 | |
| 15/05/2026 |
26.15
|
1,800 | 26.39 | 26.39 | 26.15 | 0 | 0 | 0 | |
| 14/05/2026 |
26.11
|
18,300 | 26.29 | 26.29 | 26.11 | 0 | 0 | 0 | |
| 13/05/2026 |
26.11
|
3,200 | 26.20 | 26.20 | 26.11 | 0 | 0 | 0 | |
| 12/05/2026 |
26.06
|
6,600 | 26.20 | 26.29 | 26.01 | 0 | 0 | 0 | |
| 11/05/2026 |
26.29
|
5,700 | 26.20 | 26.29 | 25.92 | 0 | 0 | 0 | |
| 08/05/2026 |
26.20
|
3,400 | 25.83 | 26.25 | 25.78 | 0 | 0 | 0 | |
| 07/05/2026 |
26.29
|
600 | 26.29 | 26.29 | 26.29 | 0 | 0 | 0 | |
| 06/05/2026 |
26.29
|
11,100 | 26.29 | 26.29 | 25.69 | 0 | 0 | 0 | |
| 05/05/2026 |
26.29
|
11,200 | 26.29 | 26.29 | 25.59 | 0 | 0 | 0 | |
| 04/05/2026 |
26.29
|
61,600 | 26.48 | 26.48 | 26.20 | 0 | 0 | 0 | |
| 29/04/2026 |
26.48
|
15,000 | 26.15 | 26.48 | 26.15 | 0 | 0 | 0 | |
| 28/04/2026 |
26.20
|
5,900 | 26.11 | 26.20 | 26.11 | 0 | 0 | 0 | |
| 24/04/2026 |
26.11
|
8,600 | 26.11 | 26.11 | 26.01 | 0 | 0 | 0 | |
| 23/04/2026 |
25.92
|
30,000 | 26.39 | 26.39 | 25.83 | 0 | 300 | 0.0 | |
| 22/04/2026 |
26.39
|
10,700 | 26.29 | 26.39 | 26.20 | 0 | 0 | 0 | |
| 21/04/2026 |
26.39
|
35,100 | 26.39 | 26.48 | 26.39 | 0 | 0 | 0 | |
| 20/04/2026 |
26.57
|
19,500 | 26.25 | 26.57 | 26.25 | 0 | 0 | 0 | |
| 17/04/2026 |
26.39
|
66,800 | 26.48 | 26.67 | 26.34 | 0 | 0 | 0 | |
| 16/04/2026 |
26.43
|
23,900 | 26.57 | 26.57 | 26.20 | 0 | 0 | 0 | |
| 15/04/2026 |
26.48
|
9,100 | 26.29 | 26.48 | 26.20 | 0 | 0 | 0 | |
| 14/04/2026 |
26.20
|
23,400 | 26.62 | 26.62 | 26.20 | 0 | 0 | 0 | |
| 13/04/2026 |
26.62
|
4,300 | 26.67 | 26.67 | 26.20 | 0 | 0 | 0 | |
| 10/04/2026 |
26.67
|
14,200 | 26.57 | 26.67 | 26.53 | 0 | 0 | 0 | |
| 09/04/2026 |
26.62
|
9,700 | 26.39 | 26.62 | 26.39 | 0 | 0 | 0 | |
| 08/04/2026 |
26.62
|
24,000 | 26.20 | 26.62 | 26.20 | 0 | 0 | 0 | |
| 07/04/2026 |
26.57
|
300 | 26.57 | 26.67 | 26.57 | 0 | 0 | 0 | |
| 06/04/2026 |
26.39
|
29,300 | 26.57 | 26.86 | 26.20 | 0 | 0 | 0 | |
| 03/04/2026 |
26.57
|
23,400 | 26.71 | 26.71 | 26.29 | 0 | 0 | 0 | |
| 02/04/2026 |
26.71
|
5,500 | 26.67 | 26.71 | 26.53 | 0 | 0 | 0 | |
| 01/04/2026 |
26.67
|
18,400 | 26.71 | 26.71 | 26.57 | 0 | 0 | 0 | |
| 31/03/2026 |
26.67
|
66,700 | 26.39 | 26.71 | 26.39 | 0 | 0 | 0 | |
| 30/03/2026 |
26.39
|
8,600 | 26.39 | 26.67 | 26.25 | 0 | 0 | 0 | |
| 27/03/2026 |
26.39
|
23,800 | 26.29 | 26.48 | 26.29 | 0 | 0 | 0 | |
| 26/03/2026 |
26.48
|
12,100 | 26.86 | 26.86 | 26.29 | 0 | 0 | 0 | |
| 25/03/2026 |
26.43
|
24,200 | 25.78 | 26.48 | 25.78 | 0 | 0 | 0 | |
| 24/03/2026 |
26.34
|
20,400 | 26.34 | 26.34 | 26.06 | 0 | 0 | 0 | |
| 23/03/2026 |
26.34
|
26,500 | 26.57 | 26.57 | 26.20 | 0 | 0 | 0 | |
| 20/03/2026 |
26.62
|
6,500 | 26.67 | 26.67 | 26.48 | 0 | 0 | 0 | |
| 19/03/2026 |
26.48
|
11,900 | 26.48 | 26.48 | 26.34 | 0 | 0 | 0 | |
| 18/03/2026 |
26.48
|
16,800 | 26.86 | 26.86 | 26.48 | 0 | 0 | 0 | |
| 17/03/2026 |
26.86
|
33,900 | 26.90 | 26.90 | 26.71 | 0 | 0 | 0 | |
| 16/03/2026 |
26.62
|
8,100 | 26.67 | 26.81 | 26.53 | 0 | 0 | 0 | |
| 13/03/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/03/2026 |
26.67
|
25,600 | 26.20 | 26.67 | 26.06 | 0 | 0 | 0 | |
| 12/03/2026 |
26.20
|
70,300 | 26.11 | 26.34 | 25.97 | 0 | 0 | 0 | |
| 11/03/2026 |
26.11
|
29,700 | 26.11 | 26.20 | 25.88 | 0 | 0 | 0 | |
| 10/03/2026 |
25.84
|
30,000 | 25.70 | 25.84 | 25.34 | 0 | 0 | 0 | |
| 09/03/2026 |
25.30
|
114,600 | 25.75 | 25.75 | 24.75 | 0 | 0 | 0 | |
| 06/03/2026 |
26.11
|
71,000 | 26.02 | 26.11 | 25.84 | 0 | 0 | 0 | |
| 05/03/2026 |
26.02
|
36,500 | 26.11 | 26.11 | 25.61 | 0 | 0 | 0 | |
| 04/03/2026 |
25.93
|
25,600 | 26.20 | 26.20 | 25.75 | 0 | 0 | 0 | |
| 03/03/2026 |
26.02
|
51,200 | 25.93 | 26.02 | 25.75 | 0 | 0 | 0 | |
| 02/03/2026 |
25.93
|
36,000 | 26.47 | 26.47 | 25.75 | 0 | 0 | 0 | |
| 27/02/2026 |
26.20
|
62,100 | 26.20 | 26.29 | 25.84 | 0 | 0 | 0 | |
| 26/02/2026 |
26.20
|
85,100 | 26.02 | 26.20 | 26.02 | 0 | 0 | 0 | |
| 25/02/2026 |
25.97
|
47,400 | 25.66 | 26.02 | 25.48 | 0 | 0 | 0 | |
| 24/02/2026 |
25.66
|
8,500 | 25.75 | 25.75 | 25.39 | 0 | 0 | 0 | |
| 23/02/2026 |
25.57
|
10,400 | 25.75 | 25.93 | 25.34 | 0 | 0 | 0 | |
| 13/02/2026 |
25.70
|
73,600 | 25.61 | 25.79 | 25.30 | 0 | 0 | 0 | |
| 12/02/2026 |
25.21
|
21,000 | 24.94 | 25.25 | 24.94 | 0 | 0 | 0 | |
| 11/02/2026 |
24.94
|
190,200 | 25.30 | 25.30 | 24.39 | 0 | 188,400 | -5.1 | |
| 10/02/2026 |
25.03
|
42,200 | 24.75 | 25.03 | 24.62 | 0 | 0 | 0 | |
| 09/02/2026 |
24.57
|
29,300 | 24.53 | 24.62 | 24.39 | 0 | 400 | 0.0 | |
| 06/02/2026 |
24.53
|
16,500 | 24.66 | 24.66 | 24.48 | 0 | 4,800 | -0.1 | |
| 05/02/2026 |
23.94
|
137,100 | 24.89 | 24.89 | 23.94 | 0 | 126,300 | -3.4 | |
| 04/02/2026 |
24.66
|
76,300 | 25.07 | 25.07 | 24.39 | 0 | 65,700 | -1.8 | |
| 03/02/2026 |
24.75
|
52,900 | 24.94 | 24.94 | 24.66 | 0 | 47,900 | -1.3 | |
| 02/02/2026 |
24.75
|
159,800 | 25.21 | 25.30 | 24.66 | 0 | 88,500 | -2.4 | |
| 30/01/2026 |
24.75
|
95,900 | 25.21 | 25.21 | 24.75 | 0 | 72,100 | -2.0 | |
| 29/01/2026 |
25.21
|
82,200 | 25.25 | 25.39 | 24.84 | 0 | 79,200 | -2.2 | |
| 28/01/2026 |
25.30
|
84,000 | 25.30 | 25.43 | 25.03 | 0 | 79,800 | -2.2 | |
| 27/01/2026 |
25.39
|
46,800 | 25.30 | 25.39 | 25.12 | 0 | 42,000 | -1.2 | |
| 26/01/2026 |
25.30
|
62,500 | 25.30 | 25.48 | 25.21 | 0 | 59,700 | -1.7 | |
| 23/01/2026 |
25.61
|
18,500 | 25.39 | 25.61 | 25.30 | 0 | 16,500 | -0.5 | |
| 22/01/2026 |
25.30
|
103,100 | 25.88 | 25.97 | 25.30 | 0 | 98,200 | -2.8 | |
| 21/01/2026 |
25.93
|
120,100 | 25.57 | 26.11 | 25.30 | 0 | 76,400 | -2.1 | |
| 20/01/2026 |
25.48
|
122,400 | 25.79 | 26.11 | 25.48 | 0 | 93,500 | -2.7 | |
| 19/01/2026 |
25.88
|
37,700 | 26.20 | 26.25 | 25.75 | 0 | 12,300 | -0.4 | |
| 16/01/2026 |
26.15
|
67,800 | 25.84 | 26.15 | 25.75 | 0 | 67,000 | -1.9 | |
| 15/01/2026 |
26.06
|
14,500 | 26.15 | 26.15 | 25.75 | 0 | 8,000 | -0.2 | |
| 14/01/2026 |
26.02
|
133,100 | 26.11 | 26.11 | 25.66 | 0 | 90,600 | -2.6 | |
| 13/01/2026 |
26.11
|
30,400 | 26.11 | 26.25 | 26.06 | 0 | 19,500 | -0.6 | |
| 12/01/2026 |
26.20
|
46,500 | 26.20 | 26.20 | 25.93 | 0 | 31,300 | -0.9 | |