| 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) |
0.30 | 1.13% | 38,600 | 0 | 0 |
26.20
27
26.50
|
|
2 tháng
(2026-08-06) |
0.30 | 1.13% | 185,200 | 0 | 0 |
26
28.50
26.50
|
|
3 tháng
(2026-07-07) |
-1.20 | -4.29% | 287,900 | 0 | 0 |
26
28.50
26.50
|
|
6 tháng
(2026-04-08) |
-1.88 | -6.56% | 486,600 | 0 | 0 |
26
35
26.50
|
|
12 tháng
(2025-10-10) |
3.94 | 17.25% | 678,400 | -4,200 | -0.1 |
21.75
35
26.50
|
|
24 tháng
(2024-10-15) |
11.66 | 76.99% | 1,078,301 | -4,400 | -0.1 |
13.66
35
26.50
|
|
36 tháng
(2023-10-23) |
17.03 | 174.43% | 1,265,489 | -4,401 | -0.1 |
8.45
35
26.50
|
|
60 tháng
(2021-11-01) |
21.05 | 366.42% | 1,734,369 | -3,701 | -0.1 |
5.51
35
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/06/2026 |
28.40
|
1,800 | 28.10 | 28.40 | 28 | 0 | 0 | 0 | |
| 10/06/2026 |
28.10
|
5,400 | 28.20 | 28.20 | 28 | 0 | 0 | 0 | |
| 09/06/2026 |
28
|
5,000 | 28.40 | 28.40 | 28 | 0 | 0 | 0 | |
| 08/06/2026 |
28.40
|
300 | 28.40 | 28.40 | 28.40 | 0 | 0 | 0 | |
| 05/06/2026 |
28.50
|
3,100 | 28.50 | 28.50 | 28.40 | 0 | 0 | 0 | |
| 04/06/2026 |
28.50
|
1,700 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 03/06/2026 |
28.60
|
2,600 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 02/06/2026 |
28.60
|
1,800 | 28.70 | 28.70 | 28.50 | 0 | 0 | 0 | |
| 01/06/2026 |
28.60
|
2,400 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 29/05/2026 |
28.60
|
9,900 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 28/05/2026 |
28.60
|
5,700 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 27/05/2026 |
28.60
|
5,700 | 28.70 | 28.70 | 28.60 | 0 | 0 | 0 | |
| 26/05/2026 |
28.60
|
7,300 | 28.80 | 28.80 | 28.60 | 0 | 0 | 0 | |
| 25/05/2026 |
28.60
|
5,300 | 28.70 | 28.70 | 28.60 | 0 | 0 | 0 | |
| 22/05/2026 |
28.80
|
300 | 28.50 | 28.80 | 28.50 | 0 | 0 | 0 | |
| 21/05/2026 |
28.80
|
200 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 20/05/2026 |
28.60
|
700 | 28.80 | 28.80 | 28.30 | 0 | 0 | 0 | |
| 19/05/2026 |
28.80
|
1,200 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 18/05/2026 |
28.80
|
700 | 28.50 | 28.80 | 28.50 | 0 | 0 | 0 | |
| 15/05/2026 |
28.50
|
9,500 | 28.40 | 28.50 | 28.40 | 0 | 0 | 0 | |
| 14/05/2026 |
28.50
|
1,100 | 28.60 | 28.60 | 28.30 | 0 | 0 | 0 | |
| 13/05/2026 |
28.50
|
6,100 | 28.30 | 28.50 | 28.20 | 0 | 0 | 0 | |
| 12/05/2026 |
28.60
|
100 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 11/05/2026 |
28.30
|
6,700 | 29 | 29 | 28.30 | 0 | 0 | 0 | |
| 08/05/2026 |
29
|
6,600 | 29 | 29 | 28 | 0 | 0 | 0 | |
| 07/05/2026 |
29
|
200 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 06/05/2026 |
29.30
|
1,900 | 29 | 29.30 | 29 | 0 | 0 | 0 | |
| 05/05/2026: Cổ tức tiền mặt tỉ lệ: 1.8% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35) | |||||||||
| 05/05/2026 |
31
|
6,200 | 28.50 | 31 | 28.50 | 0 | 0 | 0 | |
| 04/05/2026 |
28.76
|
1,500 | 28.09 | 28.76 | 28.09 | 0 | 0 | 0 | |
| 29/04/2026 |
28.02
|
1,500 | 28.39 | 28.39 | 28.02 | 0 | 0 | 0 | |
| 28/04/2026 |
28.02
|
5,000 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 | |
| 24/04/2026 |
28.39
|
1,100 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
| 23/04/2026 |
28.39
|
400 | 28.02 | 28.39 | 28.02 | 0 | 0 | 0 | |
| 22/04/2026 |
28.02
|
4,200 | 28.76 | 28.76 | 28.02 | 0 | 0 | 0 | |
| 21/04/2026 |
28.76
|
2,300 | 28.83 | 28.83 | 28.76 | 0 | 0 | 0 | |
| 20/04/2026 |
28.83
|
2,900 | 28.76 | 28.83 | 28.76 | 0 | 0 | 0 | |
| 17/04/2026 |
29.12
|
2,900 | 28.76 | 29.12 | 28.76 | 0 | 0 | 0 | |
| 16/04/2026 |
28.76
|
7,900 | 29.12 | 29.12 | 28.76 | 0 | 0 | 0 | |
| 15/04/2026 |
28.76
|
6,200 | 29.12 | 29.12 | 28.76 | 0 | 0 | 0 | |
| 14/04/2026 |
29.12
|
300 | 29.12 | 29.12 | 29.12 | 0 | 0 | 0 | |
| 13/04/2026 |
28.76
|
2,700 | 28.98 | 29.49 | 28.53 | 0 | 0 | 0 | |
| 10/04/2026 |
28.76
|
7,000 | 28.76 | 28.76 | 28.68 | 0 | 0 | 0 | |
| 09/04/2026 |
28.76
|
1,400 | 28.68 | 28.76 | 28.68 | 0 | 0 | 0 | |
| 08/04/2026 |
28.68
|
2,500 | 28.46 | 28.76 | 28.46 | 0 | 0 | 0 | |
| 07/04/2026 |
28.39
|
1,600 | 28.39 | 28.39 | 28.39 | 0 | 0 | 0 | |
| 06/04/2026 |
28.46
|
1,600 | 28.17 | 28.46 | 28.17 | 0 | 0 | 0 | |
| 03/04/2026 |
28.31
|
2,900 | 28.39 | 28.39 | 28.02 | 0 | 0 | 0 | |
| 02/04/2026 |
28.68
|
300 | 28.68 | 28.68 | 28.68 | 0 | 0 | 0 | |
| 01/04/2026 |
28.61
|
1,400 | 28.46 | 28.61 | 28.46 | 0 | 0 | 0 | |
| 31/03/2026 |
28.24
|
100 | 28.24 | 28.24 | 28.24 | 0 | 0 | 0 | |
| 30/03/2026 |
28.53
|
600 | 28.39 | 28.53 | 28.39 | 0 | 0 | 0 | |
| 27/03/2026 |
27.72
|
0 | 27.72 | 27.72 | 27.72 | 0 | 0 | 0 | |
| 26/03/2026 |
28.02
|
400 | 26.91 | 28.02 | 26.91 | 0 | 0 | 0 | |
| 25/03/2026 |
28.39
|
600 | 28.46 | 28.46 | 28.39 | 0 | 0 | 0 | |
| 24/03/2026 |
28.53
|
800 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
| 23/03/2026 |
28.53
|
100 | 28.53 | 28.53 | 28.53 | 0 | 0 | 0 | |
| 20/03/2026 |
28.39
|
1,800 | 28.53 | 28.76 | 28.39 | 0 | 0 | 0 | |
| 19/03/2026 |
28.46
|
3,100 | 28.39 | 28.46 | 28.39 | 0 | 0 | 0 | |
| 18/03/2026 |
28.39
|
900 | 28.39 | 28.39 | 28.31 | 0 | 0 | 0 | |
| 17/03/2026 |
28.39
|
300 | 28.24 | 28.39 | 28.24 | 0 | 0 | 0 | |
| 16/03/2026 |
28.39
|
6,600 | 27.28 | 28.39 | 27.28 | 0 | 0 | 0 | |
| 13/03/2026 |
27.28
|
100 | 27.28 | 27.28 | 27.28 | 0 | 0 | 0 | |
| 12/03/2026 |
27.28
|
2,100 | 26.91 | 27.28 | 26.91 | 0 | 0 | 0 | |
| 11/03/2026 |
26.91
|
600 | 26.76 | 26.91 | 26.76 | 0 | 0 | 0 | |
| 10/03/2026 |
26.62
|
200 | 26.54 | 26.62 | 26.54 | 0 | 0 | 0 | |
| 09/03/2026 |
26.54
|
200 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 06/03/2026 |
26.62
|
6,200 | 26.47 | 26.62 | 26.47 | 0 | 0 | 0 | |
| 05/03/2026 |
26.47
|
300 | 26.47 | 26.47 | 26.47 | 0 | 0 | 0 | |
| 04/03/2026 |
26.62
|
1,100 | 26.54 | 26.62 | 26.54 | 0 | 0 | 0 | |
| 03/03/2026 |
26.25
|
0 | 26.25 | 26.25 | 26.25 | 0 | 0 | 0 | |
| 02/03/2026 |
26.54
|
900 | 26.17 | 26.54 | 26.17 | 0 | 0 | 0 | |
| 27/02/2026 |
26.03
|
2,000 | 26.17 | 26.17 | 26.03 | 0 | 0 | 0 | |
| 26/02/2026 |
26.17
|
200 | 26.17 | 26.17 | 26.17 | 0 | 0 | 0 | |
| 25/02/2026 |
25.81
|
10,200 | 25.81 | 25.95 | 25.81 | 0 | 0 | 0 | |
| 24/02/2026 |
25.95
|
2,200 | 25.81 | 25.95 | 25.81 | 0 | 0 | 0 | |
| 23/02/2026 |
25.81
|
4,300 | 25.95 | 25.95 | 25.81 | 0 | 0 | 0 | |
| 13/02/2026 |
25.95
|
200 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 12/02/2026 |
25.95
|
100 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 11/02/2026 |
25.88
|
900 | 25.88 | 25.95 | 25.88 | 0 | 0 | 0 | |
| 10/02/2026 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 09/02/2026 |
25.81
|
700 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 | |
| 06/02/2026 |
25.81
|
1,000 | 25.66 | 25.81 | 25.66 | 0 | 0 | 0 | |
| 05/02/2026 |
25.81
|
300 | 25.29 | 25.81 | 25.29 | 0 | 0 | 0 | |
| 04/02/2026 |
25.07
|
500 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 03/02/2026 |
25.00
|
100 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
| 02/02/2026 |
25.00
|
100 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 | |
| 30/01/2026 |
25.07
|
1,400 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 29/01/2026 |
25.07
|
8,800 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 28/01/2026 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 27/01/2026 |
25.07
|
9,500 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 26/01/2026 |
25.07
|
10,000 | 25.07 | 25.07 | 25.07 | 0 | 4,200 | -0.1 | |
| 23/01/2026 |
25.07
|
3,000 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 22/01/2026 |
25.07
|
2,900 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 21/01/2026 |
25.07
|
4,500 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 20/01/2026 |
25.07
|
4,600 | 25.07 | 25.14 | 25.07 | 0 | 0 | 0 | |
| 19/01/2026 |
25.22
|
4,400 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 16/01/2026 |
25.07
|
0 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 15/01/2026 |
25.07
|
2,200 | 25.07 | 25.07 | 25.07 | 0 | 0 | 0 | |
| 14/01/2026 |
25.07
|
3,600 | 25.07 | 25.07 | 25.00 | 0 | 0 | 0 | |
| 13/01/2026 |
25.07
|
3,300 | 25.07 | 25.07 | 24.70 | 0 | 0 | 0 | |