| 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) |
|
| 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 | |
| 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 | |
| 12/12/2025 |
26.74
|
8,000 | 26.70 | 26.83 | 26.70 | 0 | 4,000 | -0.1 | |
| 11/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7.3154556 (Volume + 7.32%, Ratio=0.07) | |||||||||
| 11/12/2025 |
26.92
|
19,800 | 26.97 | 26.97 | 26.43 | 0 | 10,000 | -0.3 | |
| 10/12/2025 |
26.86
|
9,900 | 26.90 | 26.90 | 26.60 | 0 | 2,000 | -0.1 | |
| 09/12/2025 |
26.86
|
17,900 | 26.60 | 26.90 | 26.56 | 0 | 5,000 | -0.2 | |
| 08/12/2025 |
26.77
|
27,500 | 26.77 | 26.77 | 26.52 | 0 | 20,000 | -0.6 | |
| 05/12/2025 |
26.77
|
21,800 | 26.86 | 26.86 | 26.52 | 0 | 13,000 | -0.4 | |
| 04/12/2025 |
26.86
|
52,200 | 26.60 | 26.86 | 26.52 | 0 | 29,700 | -0.9 | |
| 03/12/2025 |
26.60
|
15,400 | 26.69 | 26.69 | 26.60 | 0 | 9,100 | -0.3 | |
| 02/12/2025 |
26.65
|
28,600 | 26.73 | 26.73 | 26.52 | 0 | 5,300 | -0.2 | |
| 01/12/2025 |
26.77
|
25,400 | 26.77 | 26.90 | 26.60 | 0 | 12,900 | -0.4 | |
| 28/11/2025 |
26.77
|
13,000 | 26.86 | 26.86 | 26.69 | 0 | 12,000 | -0.4 | |
| 27/11/2025 |
26.77
|
36,300 | 26.60 | 26.90 | 26.52 | 0 | 6,000 | -0.2 | |
| 26/11/2025 |
26.73
|
27,600 | 26.90 | 26.90 | 26.69 | 0 | 22,500 | -0.7 | |
| 25/11/2025 |
26.69
|
14,300 | 26.65 | 26.69 | 26.56 | 0 | 0 | 0 | |
| 24/11/2025 |
26.69
|
90,100 | 26.81 | 26.81 | 26.69 | 0 | 75,000 | -2.4 | |
| 21/11/2025 |
26.81
|
1,000 | 26.86 | 26.94 | 26.81 | 0 | 200 | 0.0 | |
| 20/11/2025 |
26.86
|
130,900 | 26.94 | 26.94 | 26.86 | 0 | 102,000 | -3.3 | |
| 19/11/2025 |
26.77
|
4,600 | 26.81 | 26.81 | 26.77 | 0 | 0 | 0 | |
| 18/11/2025 |
26.73
|
120,000 | 26.73 | 26.94 | 26.73 | 0 | 109,300 | -3.5 | |
| 17/11/2025 |
26.94
|
165,800 | 26.77 | 26.94 | 26.77 | 0 | 159,100 | -5.1 | |
| 14/11/2025 |
26.73
|
20,000 | 26.90 | 26.90 | 26.73 | 0 | 0 | 0 | |
| 13/11/2025 |
26.94
|
7,000 | 26.94 | 26.94 | 26.90 | 0 | 6,400 | -0.2 | |
| 12/11/2025 |
26.90
|
44,700 | 26.94 | 26.94 | 26.86 | 0 | 24,900 | -0.8 | |
| 11/11/2025 |
26.94
|
36,500 | 26.90 | 26.94 | 26.90 | 0 | 30,000 | -1.0 | |
| 10/11/2025 |
26.86
|
4,800 | 26.77 | 26.94 | 26.77 | 0 | 100 | 0.0 | |
| 07/11/2025 |
26.77
|
23,500 | 26.94 | 26.94 | 26.77 | 0 | 0 | 0 | |
| 06/11/2025 |
26.90
|
4,000 | 26.94 | 26.94 | 26.65 | 0 | 0 | 0 | |
| 05/11/2025 |
26.90
|
5,500 | 26.86 | 26.94 | 26.77 | 0 | 0 | 0 | |
| 04/11/2025 |
26.90
|
47,900 | 26.90 | 26.94 | 26.69 | 0 | 39,500 | -1.3 | |
| 03/11/2025 |
26.90
|
19,000 | 26.94 | 26.94 | 26.81 | 0 | 0 | 0 | |
| 31/10/2025 |
26.90
|
52,100 | 26.86 | 26.90 | 26.81 | 0 | 37,000 | -1.2 | |
| 30/10/2025 |
26.86
|
40,200 | 26.86 | 26.94 | 26.81 | 0 | 18,400 | -0.6 | |
| 29/10/2025 |
26.94
|
38,300 | 26.94 | 26.94 | 26.81 | 0 | 27,800 | -0.9 | |
| 28/10/2025 |
26.94
|
35,000 | 26.94 | 26.94 | 26.81 | 0 | 20,800 | -0.7 | |
| 27/10/2025 |
26.94
|
155,900 | 27.02 | 27.02 | 26.90 | 0 | 138,900 | -4.4 | |
| 24/10/2025 |
26.94
|
52,200 | 26.94 | 26.94 | 26.94 | 0 | 46,400 | -1.5 | |
| 23/10/2025 |
26.94
|
57,400 | 26.81 | 26.94 | 26.81 | 0 | 53,000 | -1.7 | |
| 22/10/2025 |
26.90
|
14,000 | 26.94 | 26.94 | 26.77 | 0 | 6,700 | -0.2 | |
| 21/10/2025 |
26.77
|
11,500 | 26.94 | 26.94 | 26.69 | 0 | 0 | 0 | |
| 20/10/2025 |
26.77
|
28,300 | 26.94 | 26.94 | 26.77 | 0 | 0 | 0 | |
| 17/10/2025 |
26.94
|
38,000 | 26.86 | 26.94 | 26.86 | 0 | 0 | 0 | |
| 16/10/2025 |
26.90
|
2,000 | 26.86 | 26.98 | 26.86 | 0 | 0 | 0 | |
| 15/10/2025 |
26.94
|
22,000 | 26.98 | 26.98 | 26.86 | 0 | 10,500 | -0.3 | |
| 14/10/2025 |
26.98
|
78,100 | 27.02 | 27.02 | 26.94 | 0 | 66,000 | -2.1 | |
| 13/10/2025 |
26.98
|
63,600 | 26.98 | 26.98 | 26.98 | 0 | 62,600 | -2.0 | |
| 10/10/2025 |
26.98
|
40,500 | 26.94 | 26.98 | 26.94 | 0 | 36,900 | -1.2 | |
| 09/10/2025 |
26.94
|
39,400 | 26.98 | 26.98 | 26.94 | 0 | 28,900 | -0.9 | |
| 08/10/2025 |
26.98
|
20,100 | 26.94 | 26.98 | 26.90 | 0 | 10,100 | -0.3 | |
| 07/10/2025 |
26.94
|
21,500 | 26.94 | 27.02 | 26.94 | 0 | 20,000 | -0.6 | |
| 06/10/2025 |
26.94
|
58,400 | 27.02 | 27.11 | 26.94 | 0 | 46,400 | -1.5 | |
| 03/10/2025 |
27.02
|
89,300 | 27.02 | 27.07 | 26.94 | 0 | 82,200 | -2.6 | |
| 02/10/2025 |
27.02
|
19,100 | 27.11 | 27.11 | 26.98 | 0 | 9,300 | -0.3 | |
| 01/10/2025 |
27.11
|
31,700 | 27.11 | 27.11 | 26.94 | 0 | 21,400 | -0.7 | |
| 30/09/2025 |
27.11
|
25,600 | 27.11 | 27.19 | 27.07 | 0 | 18,500 | -0.6 | |
| 29/09/2025 |
27.19
|
36,900 | 27.11 | 27.19 | 27.07 | 0 | 22,200 | -0.7 | |
| 26/09/2025 |
27.07
|
83,400 | 27.19 | 27.44 | 27.07 | 0 | 75,000 | -2.4 | |
| 25/09/2025 |
27.36
|
6,200 | 27.15 | 27.36 | 27.15 | 0 | 0 | 0 | |
| 24/09/2025 |
27.11
|
54,000 | 27.36 | 27.36 | 27.11 | 0 | 52,000 | -1.7 | |
| 23/09/2025 |
27.36
|
2,000 | 27.36 | 27.36 | 27.36 | 0 | 0 | 0 | |
| 22/09/2025 |
27.36
|
25,700 | 27.36 | 27.36 | 27.19 | 0 | 0 | 0 | |
| 19/09/2025 |
27.36
|
19,000 | 27.36 | 27.44 | 27.32 | 0 | 8,400 | -0.3 | |
| 18/09/2025 |
27.44
|
14,300 | 27.40 | 27.44 | 27.40 | 0 | 9,600 | -0.3 | |
| 17/09/2025 |
27.40
|
11,900 | 27.40 | 27.40 | 27.36 | 0 | 0 | 0 | |
| 16/09/2025 |
27.40
|
14,500 | 27.28 | 27.44 | 27.28 | 0 | 0 | 0 | |
| 15/09/2025 |
27.40
|
22,000 | 27.36 | 27.44 | 27.36 | 0 | 2,400 | -0.1 | |
| 12/09/2025 |
27.36
|
43,800 | 27.40 | 27.40 | 27.32 | 0 | 27,500 | -0.9 | |
| 11/09/2025 |
27.40
|
4,500 | 27.44 | 27.44 | 27.32 | 0 | 2,100 | -0.1 | |
| 10/09/2025 |
27.44
|
34,900 | 27.44 | 27.44 | 27.28 | 0 | 30,000 | -1.0 | |
| 09/09/2025 |
27.44
|
5,100 | 27.36 | 27.44 | 27.36 | 0 | 0 | 0 | |
| 08/09/2025 |
27.44
|
10,100 | 28.41 | 28.41 | 27.23 | 0 | 0 | 0 | |
| 05/09/2025 |
27.32
|
55,900 | 27.28 | 27.49 | 27.28 | 0 | 0 | 0 | |
| 04/09/2025 |
27.44
|
23,900 | 27.36 | 27.53 | 27.11 | 0 | 0 | 0 | |
| 03/09/2025 |
27.36
|
46,800 | 27.36 | 27.40 | 27.11 | 0 | 0 | 0 | |
| 29/08/2025 |
27.36
|
174,800 | 27.53 | 27.53 | 27.11 | 0 | 76,400 | -2.5 | |
| 28/08/2025 |
27.53
|
31,400 | 27.70 | 27.70 | 27.53 | 0 | 5,000 | -0.2 | |
| 27/08/2025 |
27.70
|
113,500 | 27.95 | 27.95 | 27.61 | 0 | 54,500 | -1.8 | |
| 26/08/2025: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 26/08/2025 |
27.78
|
224,500 | 27.82 | 28.37 | 27.70 | 0 | 180,500 | -6.0 | |
| 25/08/2025 |
27.61
|
113,400 | 27.65 | 27.65 | 27.49 | 0 | 88,900 | -3.0 | |
| 22/08/2025 |
27.61
|
99,400 | 27.65 | 27.69 | 27.53 | 0 | 76,800 | -2.6 | |
| 21/08/2025 |
27.61
|
26,500 | 27.61 | 27.69 | 27.45 | 0 | 6,700 | -0.2 | |
| 20/08/2025 |
27.49
|
40,800 | 27.65 | 27.73 | 27.49 | 0 | 17,700 | -0.6 | |