| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.50 | 1.95% | 282,800 | 0 | 0 |
25.40
26.20
25.90
|
|
2 tháng
(2026-08-10) |
0.20 | 0.77% | 505,900 | 0 | 0 |
25.40
26.30
25.90
|
|
3 tháng
(2026-07-10) |
0.96 | 3.81% | 946,400 | 0 | 0 |
24.10
26.30
25.90
|
|
6 tháng
(2026-04-13) |
1.59 | 6.45% | 1,896,500 | 0 | 0 |
24.10
27.33
25.90
|
|
12 tháng
(2025-10-13) |
1.97 | 8.14% | 4,341,100 | 0 | 0 |
23.79
27.33
25.90
|
|
24 tháng
(2024-10-18) |
2.01 | 8.29% | 12,180,625 | 0 | 0 |
19.94
27.33
25.90
|
|
36 tháng
(2023-10-24) |
8.02 | 44.12% | 21,956,770 | 0 | 0 |
15.35
27.33
25.90
|
|
60 tháng
(2021-11-03) |
5.20 | 24.78% | 48,260,077 | 0 | 0 |
11.47
27.33
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
25.24
|
10,800 | 25.43 | 25.43 | 25.24 | 0 | 0 | 0 | |
| 09/06/2026 |
25.52
|
3,500 | 25.43 | 25.71 | 25.43 | 0 | 0 | 0 | |
| 08/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/06/2026 |
25.62
|
23,100 | 25.81 | 25.90 | 25.33 | 0 | 0 | 0 | |
| 05/06/2026 |
25.71
|
5,100 | 25.81 | 25.81 | 25.53 | 0 | 0 | 0 | |
| 04/06/2026 |
25.71
|
8,800 | 25.71 | 25.90 | 25.71 | 0 | 0 | 0 | |
| 03/06/2026 |
25.81
|
8,300 | 25.71 | 25.81 | 25.71 | 0 | 0 | 0 | |
| 02/06/2026 |
25.81
|
17,600 | 25.71 | 25.90 | 25.71 | 0 | 0 | 0 | |
| 01/06/2026 |
25.81
|
5,500 | 25.71 | 25.99 | 25.71 | 0 | 0 | 0 | |
| 29/05/2026 |
25.71
|
17,700 | 25.53 | 25.71 | 25.53 | 0 | 0 | 0 | |
| 28/05/2026 |
25.44
|
7,800 | 25.62 | 25.71 | 25.44 | 0 | 0 | 0 | |
| 27/05/2026 |
25.62
|
14,700 | 25.71 | 25.71 | 25.62 | 0 | 0 | 0 | |
| 26/05/2026 |
25.62
|
20,100 | 25.26 | 25.81 | 25.26 | 0 | 0 | 0 | |
| 25/05/2026 |
25.26
|
10,800 | 25.26 | 25.35 | 25.26 | 0 | 0 | 0 | |
| 22/05/2026 |
25.16
|
4,900 | 25.35 | 25.35 | 25.16 | 0 | 0 | 0 | |
| 21/05/2026 |
25.35
|
4,300 | 25.26 | 25.35 | 25.26 | 0 | 0 | 0 | |
| 20/05/2026 |
25.26
|
10,100 | 25.53 | 25.53 | 24.98 | 0 | 0 | 0 | |
| 19/05/2026 |
25.44
|
6,000 | 25.07 | 25.44 | 25.07 | 0 | 0 | 0 | |
| 18/05/2026 |
25.35
|
6,500 | 25.35 | 25.35 | 25.16 | 0 | 0 | 0 | |
| 15/05/2026 |
25.35
|
1,500 | 25.35 | 25.44 | 25.26 | 0 | 0 | 0 | |
| 14/05/2026 |
25.35
|
83,500 | 25.35 | 25.44 | 25.16 | 0 | 0 | 0 | |
| 13/05/2026 |
25.35
|
133,600 | 25.26 | 25.35 | 25.07 | 0 | 0 | 0 | |
| 12/05/2026 |
25.16
|
66,400 | 25.35 | 25.44 | 24.98 | 0 | 0 | 0 | |
| 11/05/2026 |
25.16
|
28,200 | 25.35 | 25.35 | 25.07 | 0 | 0 | 0 | |
| 08/05/2026 |
25.35
|
19,300 | 25.53 | 25.53 | 25.26 | 0 | 0 | 0 | |
| 07/05/2026 |
25.35
|
19,600 | 25.62 | 25.71 | 25.35 | 0 | 0 | 0 | |
| 06/05/2026 |
25.53
|
14,900 | 25.71 | 25.71 | 25.53 | 0 | 0 | 0 | |
| 05/05/2026 |
25.71
|
9,500 | 25.71 | 25.71 | 25.62 | 0 | 0 | 0 | |
| 04/05/2026 |
25.71
|
10,000 | 25.71 | 25.99 | 25.71 | 0 | 0 | 0 | |
| 29/04/2026 |
25.71
|
34,600 | 25.26 | 25.90 | 25.26 | 0 | 0 | 0 | |
| 28/04/2026 |
25.26
|
5,400 | 25.26 | 25.35 | 25.26 | 0 | 0 | 0 | |
| 24/04/2026 |
25.26
|
6,200 | 25.16 | 25.35 | 25.16 | 0 | 0 | 0 | |
| 23/04/2026 |
25.26
|
14,200 | 25.26 | 25.26 | 24.98 | 0 | 0 | 0 | |
| 22/04/2026 |
25.35
|
2,400 | 25.16 | 25.35 | 25.16 | 0 | 0 | 0 | |
| 21/04/2026 |
25.07
|
17,900 | 25.16 | 25.35 | 24.89 | 0 | 0 | 0 | |
| 20/04/2026 |
25.35
|
11,900 | 25.16 | 25.35 | 24.98 | 0 | 0 | 0 | |
| 17/04/2026 |
25.16
|
9,700 | 25.16 | 25.26 | 25.07 | 0 | 0 | 0 | |
| 16/04/2026 |
25.07
|
12,600 | 25.35 | 25.44 | 25.07 | 0 | 0 | 0 | |
| 15/04/2026 |
25.35
|
38,700 | 24.89 | 25.62 | 24.80 | 0 | 0 | 0 | |
| 14/04/2026 |
24.80
|
25,200 | 24.89 | 25.07 | 24.70 | 0 | 0 | 0 | |
| 13/04/2026 |
24.61
|
19,300 | 24.70 | 24.80 | 24.61 | 0 | 0 | 0 | |
| 10/04/2026 |
24.80
|
15,400 | 24.98 | 25.07 | 24.70 | 0 | 0 | 0 | |
| 09/04/2026 |
24.70
|
11,600 | 24.98 | 24.98 | 24.70 | 0 | 0 | 0 | |
| 08/04/2026 |
24.98
|
19,000 | 25.07 | 25.16 | 24.80 | 0 | 0 | 0 | |
| 07/04/2026 |
24.80
|
11,800 | 24.89 | 24.98 | 24.80 | 0 | 0 | 0 | |
| 06/04/2026 |
24.80
|
4,500 | 25.07 | 25.07 | 24.80 | 0 | 0 | 0 | |
| 03/04/2026 |
24.80
|
25,500 | 24.89 | 24.89 | 24.80 | 0 | 0 | 0 | |
| 02/04/2026 |
24.80
|
56,400 | 25.53 | 25.71 | 24.80 | 0 | 0 | 0 | |
| 01/04/2026 |
25.07
|
61,700 | 25.35 | 25.53 | 25.07 | 0 | 0 | 0 | |
| 31/03/2026 |
25.26
|
69,700 | 25.35 | 25.62 | 25.16 | 0 | 0 | 0 | |
| 30/03/2026 |
25.35
|
25,100 | 25.35 | 25.44 | 25.35 | 0 | 0 | 0 | |
| 27/03/2026 |
25.35
|
21,500 | 25.62 | 25.62 | 25.26 | 0 | 0 | 0 | |
| 26/03/2026 |
25.53
|
8,100 | 25.62 | 25.62 | 25.26 | 0 | 0 | 0 | |
| 25/03/2026 |
25.71
|
23,200 | 25.71 | 25.71 | 25.26 | 0 | 0 | 0 | |
| 24/03/2026 |
25.62
|
7,300 | 25.71 | 25.71 | 25.62 | 0 | 0 | 0 | |
| 23/03/2026 |
25.16
|
12,700 | 25.53 | 25.71 | 25.16 | 0 | 0 | 0 | |
| 20/03/2026 |
25.71
|
7,300 | 25.71 | 25.90 | 25.71 | 0 | 0 | 0 | |
| 19/03/2026 |
26.17
|
9,900 | 26.17 | 26.17 | 25.81 | 0 | 0 | 0 | |
| 18/03/2026 |
26.17
|
2,300 | 26.36 | 26.36 | 26.17 | 0 | 0 | 0 | |
| 17/03/2026 |
26.27
|
6,800 | 26.27 | 26.36 | 26.17 | 0 | 0 | 0 | |
| 16/03/2026 |
26.17
|
5,700 | 26.17 | 26.17 | 25.99 | 0 | 0 | 0 | |
| 13/03/2026 |
26.27
|
15,000 | 26.27 | 26.27 | 25.99 | 0 | 0 | 0 | |
| 12/03/2026 |
26.36
|
12,500 | 26.36 | 26.36 | 26.08 | 0 | 0 | 0 | |
| 11/03/2026 |
26.36
|
3,300 | 26.36 | 26.36 | 26.08 | 0 | 0 | 0 | |
| 10/03/2026 |
26.27
|
19,600 | 25.44 | 26.27 | 25.26 | 0 | 0 | 0 | |
| 09/03/2026 |
25.44
|
66,200 | 26.82 | 26.82 | 25.44 | 0 | 0 | 0 | |
| 06/03/2026 |
26.91
|
9,700 | 26.72 | 27.00 | 26.72 | 0 | 0 | 0 | |
| 05/03/2026 |
26.72
|
8,400 | 26.63 | 27.09 | 26.45 | 0 | 0 | 0 | |
| 04/03/2026 |
26.72
|
43,200 | 27.09 | 27.28 | 26.45 | 0 | 0 | 0 | |
| 03/03/2026 |
26.91
|
12,700 | 27.18 | 27.37 | 26.91 | 0 | 0 | 0 | |
| 02/03/2026 |
27.00
|
25,000 | 27.09 | 27.18 | 26.63 | 0 | 0 | 0 | |
| 27/02/2026 |
27.28
|
42,500 | 27.00 | 27.28 | 27.00 | 0 | 0 | 0 | |
| 26/02/2026 |
27.18
|
33,200 | 26.63 | 27.18 | 26.63 | 0 | 0 | 0 | |
| 25/02/2026 |
26.63
|
5,800 | 26.72 | 26.72 | 26.63 | 0 | 0 | 0 | |
| 24/02/2026 |
26.63
|
13,900 | 26.63 | 26.72 | 26.63 | 0 | 0 | 0 | |
| 23/02/2026 |
26.72
|
18,700 | 26.63 | 26.72 | 26.27 | 0 | 0 | 0 | |
| 13/02/2026 |
26.63
|
7,900 | 26.91 | 26.91 | 26.36 | 0 | 0 | 0 | |
| 12/02/2026 |
26.54
|
1,000 | 27.00 | 27.00 | 26.54 | 0 | 0 | 0 | |
| 11/02/2026 |
27.00
|
23,900 | 26.54 | 27.09 | 26.54 | 0 | 0 | 0 | |
| 10/02/2026 |
26.54
|
14,800 | 26.54 | 26.63 | 26.54 | 0 | 0 | 0 | |
| 09/02/2026 |
26.45
|
18,200 | 26.36 | 26.45 | 26.27 | 0 | 0 | 0 | |
| 06/02/2026 |
26.36
|
14,800 | 26.36 | 26.36 | 26.08 | 0 | 0 | 0 | |
| 05/02/2026 |
26.17
|
45,700 | 26.54 | 26.63 | 26.17 | 0 | 0 | 0 | |
| 04/02/2026 |
26.45
|
56,500 | 26.63 | 26.72 | 26.36 | 0 | 0 | 0 | |
| 03/02/2026 |
26.63
|
36,700 | 26.63 | 26.63 | 26.36 | 0 | 0 | 0 | |
| 02/02/2026 |
26.36
|
42,000 | 26.17 | 27.09 | 25.99 | 0 | 0 | 0 | |
| 30/01/2026 |
25.53
|
28,800 | 25.71 | 25.71 | 25.44 | 0 | 0 | 0 | |
| 29/01/2026 |
25.71
|
15,500 | 25.62 | 25.71 | 25.44 | 0 | 0 | 0 | |
| 28/01/2026 |
25.62
|
10,800 | 25.71 | 25.71 | 25.62 | 0 | 0 | 0 | |
| 27/01/2026 |
25.53
|
10,400 | 25.71 | 25.71 | 25.44 | 0 | 0 | 0 | |
| 26/01/2026 |
25.62
|
25,900 | 25.71 | 25.71 | 25.53 | 0 | 0 | 0 | |
| 23/01/2026 |
25.53
|
8,200 | 25.62 | 25.71 | 25.44 | 0 | 0 | 0 | |
| 22/01/2026 |
25.53
|
3,500 | 25.35 | 25.53 | 25.35 | 0 | 0 | 0 | |
| 21/01/2026 |
25.35
|
6,300 | 25.44 | 25.44 | 25.26 | 0 | 0 | 0 | |
| 20/01/2026 |
25.44
|
2,700 | 25.71 | 25.71 | 25.35 | 0 | 0 | 0 | |
| 19/01/2026 |
25.62
|
3,700 | 25.71 | 25.71 | 25.62 | 0 | 0 | 0 | |
| 16/01/2026 |
25.71
|
16,700 | 25.35 | 25.81 | 25.35 | 0 | 0 | 0 | |
| 15/01/2026 |
25.16
|
16,800 | 25.53 | 25.62 | 24.80 | 0 | 0 | 0 | |
| 14/01/2026 |
25.26
|
5,000 | 25.26 | 25.44 | 25.26 | 0 | 0 | 0 | |
| 13/01/2026 |
25.35
|
13,700 | 25.35 | 25.35 | 25.07 | 0 | 0 | 0 | |
| 12/01/2026 |
25.35
|
30,900 | 25.62 | 25.71 | 25.26 | 0 | 0 | 0 | |