| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.09 | 0.35% | 204,200 | -63,400 | -1.8 |
25.50
29.05
25.90
|
|
2 tháng
(2026-07-20) |
0.51 | 1.99% | 627,300 | -63,400 | -1.8 |
25.26
29.05
25.90
|
|
3 tháng
(2026-06-22) |
-0.05 | -0.19% | 816,600 | -63,400 | -1.8 |
25.26
29.05
25.90
|
|
6 tháng
(2026-03-23) |
-0.19 | -0.72% | 1,815,200 | -157,000 | -4.6 |
24.24
29.05
25.90
|
|
12 tháng
(2025-09-23) |
-1.21 | -4.42% | 7,434,300 | -3,516,400 | -105.0 |
23.40
29.05
25.90
|
|
24 tháng
(2024-09-30) |
0.37 | 1.43% | 14,087,300 | -4,864,600 | -150.5 |
20.45
31.11
25.90
|
|
36 tháng
(2023-10-04) |
9.19 | 54.23% | 19,640,800 | -4,895,500 | -151.4 |
16.96
31.11
25.90
|
|
60 tháng
(2021-10-14) |
13.94 | 114.21% | 33,112,500 | -4,860,807 | -158.2 |
12.21
31.11
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/05/2026 |
27.42
|
145,000 | 27.60 | 27.65 | 27.42 | 0 | 93,300 | -2.7 | |
| 30/04/2026 |
24.24
|
3,800 | 24.28 | 24.33 | 24.09 | 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 | |
| 27/04/2026 |
24.24
|
3,800 | 24.28 | 24.33 | 24.09 | 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 | |
| 20/02/2026 |
23.40
|
3,800 | 23.44 | 23.49 | 23.26 | 0 | 0 | 0 | |
| 19/02/2026 |
23.40
|
3,800 | 23.44 | 23.49 | 23.26 | 0 | 0 | 0 | |
| 18/02/2026 |
23.40
|
3,800 | 23.44 | 23.49 | 23.26 | 0 | 0 | 0 | |
| 17/02/2026 |
23.40
|
3,800 | 23.44 | 23.49 | 23.26 | 0 | 0 | 0 | |
| 16/02/2026 |
23.40
|
3,800 | 23.44 | 23.49 | 23.26 | 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 | |
| 09/01/2026 |
26.25
|
64,300 | 26.15 | 26.43 | 25.93 | 0 | 63,000 | -1.8 | |
| 08/01/2026 |
26.11
|
30,000 | 26.25 | 26.38 | 26.11 | 0 | 17,000 | -0.5 | |
| 07/01/2026 |
26.20
|
60,500 | 26.38 | 26.56 | 26.20 | 0 | 57,000 | -1.7 | |
| 06/01/2026 |
26.47
|
11,300 | 26.47 | 26.47 | 26.38 | 0 | 3,000 | -0.1 | |
| 05/01/2026 |
26.47
|
145,000 | 26.65 | 26.70 | 26.47 | 0 | 93,300 | -2.7 | |
| 02/01/2026 |
24.75
|
95,900 | 25.21 | 25.21 | 24.75 | 0 | 72,100 | -2.0 | |
| 01/01/2026 |
26.74
|
12,800 | 26.38 | 26.74 | 26.38 | 0 | 200 | 0.0 | |
| 31/12/2025 |
26.74
|
12,800 | 26.38 | 26.74 | 26.38 | 0 | 200 | 0.0 | |
| 30/12/2025 |
26.56
|
53,000 | 26.56 | 26.56 | 26.38 | 0 | 0 | 0 | |
| 29/12/2025 |
26.61
|
61,400 | 26.56 | 26.61 | 26.47 | 0 | 27,500 | -0.8 | |
| 26/12/2025 |
26.56
|
5,800 | 26.52 | 26.56 | 26.38 | 0 | 2,300 | -0.1 | |
| 25/12/2025 |
26.52
|
7,300 | 26.65 | 26.65 | 26.47 | 0 | 0 | 0 | |
| 24/12/2025 |
26.65
|
2,600 | 26.65 | 26.65 | 26.52 | 0 | 0 | 0 | |
| 23/12/2025 |
26.61
|
38,400 | 26.43 | 26.61 | 26.38 | 0 | 2,000 | -0.1 | |
| 22/12/2025 |
26.56
|
38,400 | 26.65 | 26.65 | 26.43 | 0 | 29,800 | -0.9 | |
| 19/12/2025 |
26.61
|
17,400 | 26.65 | 26.83 | 26.61 | 0 | 0 | 0 | |
| 18/12/2025 |
26.70
|
10,200 | 26.65 | 26.74 | 26.65 | 0 | 7,900 | -0.2 | |
| 17/12/2025 |
26.88
|
6,600 | 26.56 | 26.88 | 26.56 | 0 | 0 | 0 | |
| 16/12/2025 |
26.79
|
3,900 | 26.83 | 26.83 | 26.79 | 0 | 2,000 | -0.1 | |
| 15/12/2025 |
26.74
|
17,200 | 26.92 | 26.92 | 26.70 | 0 | 5,000 | -0.1 | |