| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1.10 | -4.17% | 12,800 | 0 | 0 |
25.20
27.60
25.20
|
|
2 tháng
(2026-08-05) |
-3 | -10.60% | 23,400 | 0 | 0 |
25.20
28.30
25.20
|
|
3 tháng
(2026-07-06) |
-3.20 | -11.23% | 55,900 | 0 | 0 |
25.20
28.50
25.20
|
|
6 tháng
(2026-04-07) |
-0.50 | -1.95% | 140,900 | 0 | 0 |
25.20
29
25.20
|
|
12 tháng
(2025-10-09) |
1.03 | 4.24% | 588,300 | 0 | 0 |
22.92
29
25.20
|
|
24 tháng
(2024-10-14) |
-1.50 | -5.60% | 1,658,100 | 0 | 0 |
20.67
29
25.20
|
|
36 tháng
(2023-10-20) |
0.10 | 0.41% | 3,374,700 | 0 | 0 |
20.67
29.61
25.20
|
|
60 tháng
(2021-11-01) |
-1.71 | -6.33% | 7,887,900 | 0 | 0 |
18.21
36.39
25.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 09/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/06/2026 |
26.50
|
6,000 | 26 | 26.50 | 26 | 0 | 0 | 0 | |
| 08/06/2026 |
25.90
|
600 | 27.49 | 27.49 | 25.90 | 0 | 0 | 0 | |
| 05/06/2026 |
27.49
|
100 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 04/06/2026 |
27.83
|
400 | 27.54 | 27.83 | 27.54 | 0 | 0 | 0 | |
| 03/06/2026 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 02/06/2026 |
27.54
|
500 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 01/06/2026 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 29/05/2026 |
27.54
|
400 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |
| 28/05/2026 |
26.09
|
1,100 | 26.19 | 26.19 | 26.09 | 0 | 0 | 0 | |
| 27/05/2026 |
27.44
|
200 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 26/05/2026 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 25/05/2026 |
26.77
|
6,500 | 25.27 | 26.77 | 25.27 | 0 | 0 | 0 | |
| 22/05/2026 |
25.27
|
0 | 25.27 | 25.27 | 25.27 | 0 | 0 | 0 | |
| 21/05/2026 |
25.27
|
1,200 | 25.18 | 25.27 | 25.18 | 0 | 0 | 0 | |
| 20/05/2026 |
26.43
|
100 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 19/05/2026 |
26.14
|
0 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 | |
| 18/05/2026 |
26.14
|
100 | 26.14 | 26.14 | 26.14 | 0 | 0 | 0 | |
| 15/05/2026 |
26.96
|
1,700 | 26.67 | 26.96 | 26.67 | 0 | 0 | 0 | |
| 14/05/2026 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 13/05/2026 |
27.44
|
500 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 12/05/2026 |
26.96
|
1,900 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 11/05/2026 |
26.96
|
0 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 08/05/2026 |
26.96
|
100 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 07/05/2026 |
26.96
|
3,000 | 26.96 | 26.96 | 26.00 | 0 | 0 | 0 | |
| 06/05/2026 |
26.96
|
600 | 25.23 | 26.96 | 25.23 | 0 | 0 | 0 | |
| 05/05/2026 |
26.96
|
2,000 | 25.23 | 26.96 | 25.23 | 0 | 0 | 0 | |
| 04/05/2026 |
26.48
|
15,000 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 29/04/2026 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 28/04/2026 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 24/04/2026 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 23/04/2026 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 22/04/2026 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 21/04/2026 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 20/04/2026 |
27.92
|
12,200 | 27.87 | 27.92 | 27.83 | 0 | 0 | 0 | |
| 17/04/2026 |
27.15
|
100 | 27.15 | 27.15 | 27.15 | 0 | 0 | 0 | |
| 16/04/2026 |
27.15
|
5,500 | 27.44 | 27.44 | 27.15 | 0 | 0 | 0 | |
| 15/04/2026 |
27.25
|
700 | 26.67 | 27.25 | 26.67 | 0 | 0 | 0 | |
| 14/04/2026 |
26.57
|
900 | 26.96 | 26.96 | 26.57 | 0 | 0 | 0 | |
| 13/04/2026 |
27.39
|
0 | 27.39 | 27.39 | 27.39 | 0 | 0 | 0 | |
| 10/04/2026 |
27.39
|
15,100 | 27.54 | 27.54 | 27.34 | 0 | 0 | 0 | |
| 09/04/2026 |
27.58
|
100 | 27.58 | 27.58 | 27.58 | 0 | 0 | 0 | |
| 08/04/2026 |
26.96
|
3,800 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 07/04/2026 |
25.80
|
1,600 | 24.55 | 25.80 | 24.55 | 0 | 0 | 0 | |
| 06/04/2026 |
24.94
|
2,000 | 26.29 | 26.29 | 24.94 | 0 | 0 | 0 | |
| 03/04/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 02/04/2026 |
26.00
|
900 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 01/04/2026 |
26.00
|
1,300 | 26.96 | 26.96 | 26.00 | 0 | 0 | 0 | |
| 31/03/2026 |
26.48
|
1,000 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 30/03/2026 |
26.48
|
1,500 | 26.09 | 26.48 | 26.09 | 0 | 0 | 0 | |
| 27/03/2026 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 26/03/2026 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 25/03/2026 |
26.48
|
1,000 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 24/03/2026 |
26.96
|
2,600 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 23/03/2026 |
26.57
|
500 | 27.25 | 27.25 | 26.48 | 0 | 0 | 0 | |
| 20/03/2026 |
27.34
|
18,100 | 26.96 | 27.34 | 26.96 | 0 | 0 | 0 | |
| 19/03/2026 |
26.48
|
700 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 18/03/2026 |
26.48
|
700 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 17/03/2026 |
26.96
|
5,500 | 26.96 | 26.96 | 26.48 | 0 | 0 | 0 | |
| 16/03/2026 |
26.81
|
300 | 27.92 | 27.92 | 26.81 | 0 | 0 | 0 | |
| 13/03/2026 |
26.96
|
6,500 | 25.32 | 26.96 | 25.32 | 0 | 0 | 0 | |
| 12/03/2026 |
26.96
|
1,200 | 26.48 | 26.96 | 26.48 | 0 | 0 | 0 | |
| 11/03/2026 |
26.48
|
1,500 | 26.67 | 26.67 | 26.48 | 0 | 0 | 0 | |
| 10/03/2026 |
26.67
|
1,900 | 28.79 | 28.79 | 26.48 | 0 | 0 | 0 | |
| 09/03/2026 |
26.96
|
14,800 | 26.96 | 26.96 | 26.48 | 0 | 0 | 0 | |
| 06/03/2026 |
27.92
|
0 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 05/03/2026 |
27.92
|
7,200 | 28.84 | 28.84 | 27.92 | 0 | 0 | 0 | |
| 04/03/2026 |
26.96
|
1,500 | 26.96 | 26.96 | 26.96 | 0 | 0 | 0 | |
| 03/03/2026 |
27.92
|
6,200 | 27.92 | 27.92 | 27.92 | 0 | 0 | 0 | |
| 02/03/2026 |
28.40
|
5,500 | 27.92 | 28.40 | 27.92 | 0 | 0 | 0 | |
| 27/02/2026 |
27.44
|
3,800 | 27.44 | 27.54 | 27.44 | 0 | 0 | 0 | |
| 26/02/2026 |
27.92
|
1,400 | 27.44 | 27.92 | 27.44 | 0 | 0 | 0 | |
| 25/02/2026 |
27.34
|
1,100 | 27.44 | 27.44 | 27.34 | 0 | 0 | 0 | |
| 24/02/2026 |
27.44
|
2,400 | 27.06 | 27.44 | 27.06 | 0 | 0 | 0 | |
| 23/02/2026 |
27.06
|
4,300 | 27.63 | 27.63 | 27.06 | 0 | 0 | 0 | |
| 13/02/2026 |
27.01
|
6,800 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 12/02/2026 |
26.96
|
2,400 | 26.96 | 27.25 | 26.96 | 0 | 0 | 0 | |
| 11/02/2026 |
26.96
|
9,600 | 26.77 | 26.96 | 26.77 | 0 | 0 | 0 | |
| 10/02/2026 |
26.48
|
9,500 | 26.67 | 26.67 | 26.48 | 0 | 0 | 0 | |
| 09/02/2026 |
26.48
|
21,500 | 26.48 | 26.48 | 26.04 | 0 | 0 | 0 | |
| 06/02/2026 |
26.53
|
22,800 | 26.48 | 26.53 | 26.38 | 0 | 0 | 0 | |
| 05/02/2026 |
26.48
|
7,900 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 04/02/2026 |
26.48
|
18,900 | 24.94 | 26.48 | 24.94 | 0 | 0 | 0 | |
| 03/02/2026 |
25.71
|
1,900 | 24.26 | 25.71 | 24.26 | 0 | 0 | 0 | |
| 02/02/2026 |
25.71
|
2,500 | 25.61 | 25.71 | 25.61 | 0 | 0 | 0 | |
| 30/01/2026 |
26.00
|
13,800 | 25.95 | 26.38 | 25.95 | 0 | 0 | 0 | |
| 29/01/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 28/01/2026 |
26.00
|
14,200 | 25.85 | 26.00 | 25.85 | 0 | 0 | 0 | |
| 27/01/2026 |
26.00
|
300 | 25.47 | 26.04 | 25.47 | 0 | 0 | 0 | |
| 26/01/2026 |
25.51
|
5,100 | 25.85 | 25.85 | 25.51 | 0 | 0 | 0 | |
| 23/01/2026 |
25.90
|
2,700 | 25.51 | 26.00 | 25.51 | 0 | 0 | 0 | |
| 22/01/2026 |
26.00
|
0 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 21/01/2026 |
26.00
|
20,400 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 20/01/2026 |
26.00
|
26,200 | 25.51 | 26.09 | 25.51 | 0 | 0 | 0 | |
| 19/01/2026 |
25.51
|
1,800 | 25.03 | 25.71 | 25.03 | 0 | 0 | 0 | |
| 16/01/2026 |
26.48
|
23,300 | 25.51 | 26.48 | 25.03 | 0 | 0 | 0 | |
| 15/01/2026 |
25.03
|
10,300 | 24.55 | 25.03 | 24.55 | 0 | 0 | 0 | |
| 14/01/2026 |
25.03
|
16,400 | 24.46 | 25.37 | 24.46 | 0 | 0 | 0 | |
| 13/01/2026 |
24.41
|
100 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 12/01/2026 |
24.07
|
1,000 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |