| 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) |
-0.25 | -0.94% | 385,200 | 2,200 | 0.1 |
25.65
26.70
25.65
|
|
2 tháng
(2026-08-10) |
0.15 | 0.57% | 787,800 | 900 | 0.0 |
25.65
26.95
25.65
|
|
3 tháng
(2026-07-10) |
-2.20 | -7.68% | 1,866,900 | 600 | 0.0 |
25.65
28.90
25.65
|
|
6 tháng
(2026-04-13) |
1.84 | 7.46% | 4,410,300 | 2,500 | 0.1 |
24.56
29.40
25.65
|
|
12 tháng
(2025-10-13) |
0.21 | 0.79% | 8,052,200 | 8,600 | 0.2 |
23.74
29.40
25.65
|
|
24 tháng
(2024-10-18) |
-5.54 | -17.33% | 16,458,500 | -982,900 | -31.0 |
23.56
31.99
25.65
|
|
36 tháng
(2023-10-24) |
-4.93 | -15.70% | 31,751,851 | -1,067,600 | -36.4 |
23.56
43.88
25.65
|
|
60 tháng
(2021-11-03) |
-22.01 | -45.42% | 52,823,737 | -195,260 | 14.5 |
23.56
48.61
25.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/01/2026 |
26.74
|
124,000 | 26.06 | 27.27 | 26.06 | 0 | 0 | 0 | |
| 13/01/2026 |
26.01
|
37,600 | 26.16 | 26.35 | 25.82 | 0 | 0 | 0 | |
| 12/01/2026 |
26.16
|
55,900 | 25.67 | 26.25 | 25.67 | 0 | 0 | 0 | |
| 09/01/2026 |
25.67
|
65,000 | 25.63 | 25.72 | 25.39 | 0 | 0 | 0 | |
| 08/01/2026 |
25.58
|
36,700 | 25.48 | 25.58 | 25.43 | 0 | 0 | 0 | |
| 07/01/2026 |
25.43
|
20,900 | 25.48 | 25.53 | 25.24 | 0 | 0 | 0 | |
| 06/01/2026 |
25.43
|
11,800 | 25.43 | 25.43 | 25.24 | 0 | 0 | 0 | |
| 05/01/2026 |
25.53
|
29,600 | 25.43 | 25.58 | 25.14 | 0 | 0 | 0 | |
| 31/12/2025 |
25.43
|
7,800 | 25.29 | 25.53 | 25.29 | 0 | 0 | 0 | |
| 30/12/2025 |
25.34
|
18,000 | 25.39 | 25.58 | 25.29 | 0 | 1,000 | 0.0 | |
| 29/12/2025 |
25.29
|
10,800 | 25.53 | 25.53 | 25.29 | 0 | 0 | 0 | |
| 26/12/2025 |
25.53
|
20,800 | 25.53 | 25.53 | 25.10 | 0 | 0 | 0 | |
| 25/12/2025 |
25.53
|
15,400 | 25.58 | 25.58 | 25.48 | 1,200 | 0 | 0.0 | |
| 24/12/2025 |
25.58
|
8,000 | 25.58 | 25.67 | 25.58 | 0 | 0 | 0 | |
| 23/12/2025 |
25.58
|
8,700 | 25.58 | 25.67 | 25.48 | 0 | 0 | 0 | |
| 22/12/2025 |
25.58
|
17,700 | 25.48 | 25.77 | 25.48 | 0 | 0 | 0 | |
| 19/12/2025 |
25.48
|
10,000 | 25.53 | 25.53 | 25.14 | 0 | 0 | 0 | |
| 18/12/2025 |
25.29
|
12,100 | 25.39 | 25.39 | 25.29 | 0 | 0 | 0 | |
| 17/12/2025 |
25.39
|
4,600 | 25.58 | 25.58 | 25.19 | 0 | 0 | 0 | |
| 16/12/2025 |
25.58
|
14,100 | 25.05 | 25.58 | 25.05 | 0 | 0 | 0 | |
| 15/12/2025 |
25.05
|
34,100 | 25.39 | 25.39 | 25.00 | 0 | 0 | 0 | |
| 12/12/2025 |
25.39
|
19,000 | 25.58 | 25.58 | 25.39 | 0 | 0 | 0 | |
| 11/12/2025 |
25.58
|
10,600 | 25.67 | 25.82 | 25.58 | 0 | 0 | 0 | |
| 10/12/2025 |
25.87
|
5,100 | 25.67 | 25.87 | 25.63 | 0 | 0 | 0 | |
| 09/12/2025 |
25.58
|
16,700 | 25.87 | 25.96 | 25.58 | 0 | 500 | 0.0 | |
| 08/12/2025 |
25.77
|
7,700 | 25.87 | 25.96 | 25.77 | 0 | 0 | 0 | |
| 05/12/2025 |
25.82
|
25,100 | 25.77 | 25.82 | 25.67 | 0 | 0 | 0 | |
| 04/12/2025 |
25.72
|
5,100 | 25.77 | 25.87 | 25.72 | 0 | 0 | 0 | |
| 03/12/2025 |
25.72
|
12,600 | 25.87 | 25.87 | 25.58 | 0 | 0 | 0 | |
| 02/12/2025 |
25.72
|
22,600 | 25.82 | 25.87 | 25.67 | 0 | 0 | 0 | |
| 01/12/2025 |
25.87
|
22,600 | 25.77 | 25.96 | 25.67 | 1,700 | 0 | 0.0 | |
| 28/11/2025 |
25.63
|
59,000 | 25.39 | 25.77 | 25.39 | 2,100 | 0 | 0.1 | |
| 27/11/2025 |
25.39
|
4,500 | 25.39 | 25.48 | 25.39 | 0 | 0 | 0 | |
| 26/11/2025 |
25.39
|
21,100 | 25.43 | 25.53 | 25.29 | 0 | 700 | 0.0 | |
| 25/11/2025 |
25.43
|
10,000 | 25.77 | 25.77 | 25.39 | 0 | 0 | 0 | |
| 24/11/2025 |
25.48
|
13,400 | 25.19 | 25.53 | 25.19 | 1,000 | 700 | 0.0 | |
| 21/11/2025 |
25.43
|
20,500 | 25.29 | 25.43 | 25.19 | 0 | 0 | 0 | |
| 20/11/2025 |
25.53
|
5,300 | 25.63 | 25.72 | 25.53 | 0 | 1,200 | 0.0 | |
| 19/11/2025 |
25.63
|
49,600 | 25.87 | 25.87 | 25.58 | 0 | 1,000 | 0.0 | |
| 18/11/2025 |
26.06
|
30,600 | 25.96 | 26.06 | 25.58 | 0 | 0 | 0 | |
| 17/11/2025 |
26.01
|
41,000 | 26.16 | 26.16 | 25.67 | 2,900 | 0 | 0.1 | |
| 14/11/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/11/2025 |
26.16
|
21,400 | 25.92 | 26.16 | 25.92 | 0 | 0 | 0 | |
| 13/11/2025 |
25.92
|
61,200 | 25.73 | 25.92 | 25.68 | 2,200 | 0 | 0.1 | |
| 12/11/2025 |
25.68
|
39,000 | 25.68 | 25.78 | 25.64 | 0 | 0 | 0 | |
| 11/11/2025 |
25.64
|
56,900 | 25.59 | 25.68 | 25.54 | 0 | 0 | 0 | |
| 10/11/2025 |
25.59
|
30,900 | 25.45 | 25.59 | 25.31 | 0 | 0 | 0 | |
| 07/11/2025 |
25.45
|
68,700 | 25.50 | 25.50 | 25.26 | 0 | 0 | 0 | |
| 06/11/2025 |
25.50
|
25,200 | 25.68 | 25.68 | 25.40 | 0 | 0 | 0 | |
| 05/11/2025 |
25.59
|
27,700 | 25.26 | 25.59 | 25.17 | 0 | 0 | 0 | |
| 04/11/2025 |
25.50
|
19,200 | 25.54 | 25.54 | 25.17 | 0 | 0 | 0 | |
| 03/11/2025 |
25.54
|
33,000 | 25.68 | 25.78 | 25.26 | 0 | 1,600 | 0.0 | |
| 31/10/2025 |
25.54
|
39,200 | 25.40 | 25.59 | 25.36 | 0 | 0 | 0 | |
| 30/10/2025 |
25.31
|
60,100 | 25.59 | 25.59 | 25.13 | 0 | 0 | 0 | |
| 29/10/2025 |
25.13
|
70,600 | 24.94 | 25.31 | 24.94 | 1,600 | 0 | 0.0 | |
| 28/10/2025 |
25.13
|
41,000 | 25.03 | 25.45 | 24.99 | 0 | 0 | 0 | |
| 27/10/2025 |
24.99
|
42,900 | 25.08 | 25.68 | 24.85 | 0 | 0 | 0 | |
| 24/10/2025 |
24.94
|
77,800 | 24.66 | 24.94 | 24.47 | 0 | 0 | 0 | |
| 23/10/2025 |
24.85
|
31,700 | 24.66 | 24.85 | 24.61 | 0 | 0 | 0 | |
| 22/10/2025 |
24.57
|
36,200 | 25.68 | 25.68 | 24.52 | 0 | 0 | 0 | |
| 21/10/2025 |
24.75
|
49,900 | 25.50 | 25.50 | 24.57 | 0 | 0 | 0 | |
| 20/10/2025 |
24.94
|
120,000 | 25.96 | 25.96 | 24.94 | 0 | 0 | 0 | |
| 17/10/2025 |
26.01
|
38,500 | 26.24 | 26.24 | 25.87 | 0 | 0 | 0 | |
| 16/10/2025 |
26.24
|
30,400 | 26.20 | 26.47 | 26.10 | 0 | 0 | 0 | |
| 15/10/2025 |
26.15
|
40,100 | 26.24 | 26.29 | 26.10 | 0 | 0 | 0 | |
| 14/10/2025 |
26.24
|
39,000 | 26.61 | 26.80 | 26.24 | 0 | 0 | 0 | |
| 13/10/2025 |
26.24
|
64,300 | 26.24 | 26.43 | 26.15 | 0 | 0 | 0 | |
| 10/10/2025 |
26.52
|
17,200 | 26.47 | 26.61 | 26.43 | 0 | 0 | 0 | |
| 09/10/2025 |
26.75
|
6,100 | 26.75 | 26.75 | 26.43 | 0 | 0 | 0 | |
| 08/10/2025 |
26.75
|
18,200 | 26.61 | 26.75 | 26.38 | 0 | 0 | 0 | |
| 07/10/2025 |
26.43
|
52,700 | 26.43 | 26.52 | 26.38 | 0 | 0 | 0 | |
| 06/10/2025 |
26.43
|
24,500 | 27.36 | 27.36 | 26.29 | 0 | 0 | 0 | |
| 03/10/2025 |
26.38
|
13,500 | 26.43 | 26.47 | 26.33 | 0 | 0 | 0 | |
| 02/10/2025 |
26.38
|
18,600 | 26.57 | 26.80 | 26.38 | 0 | 0 | 0 | |
| 01/10/2025 |
26.43
|
29,000 | 26.52 | 26.61 | 26.43 | 0 | 0 | 0 | |
| 30/09/2025 |
26.52
|
12,500 | 26.89 | 26.89 | 26.43 | 0 | 0 | 0 | |
| 29/09/2025 |
26.47
|
10,900 | 26.38 | 26.52 | 26.38 | 0 | 0 | 0 | |
| 26/09/2025 |
26.52
|
5,900 | 26.52 | 26.71 | 26.52 | 0 | 400 | 0.0 | |
| 25/09/2025 |
26.52
|
11,500 | 26.57 | 26.75 | 26.52 | 0 | 0 | 0 | |
| 24/09/2025 |
26.52
|
7,200 | 26.52 | 26.75 | 26.52 | 0 | 600 | 0.0 | |
| 23/09/2025 |
26.52
|
59,900 | 26.71 | 26.80 | 26.52 | 0 | 0 | 0 | |
| 22/09/2025 |
26.71
|
58,400 | 26.66 | 26.89 | 26.24 | 0 | 3,300 | -0.1 | |
| 19/09/2025 |
26.71
|
27,000 | 27.13 | 27.27 | 26.71 | 0 | 500 | 0.0 | |
| 18/09/2025 |
26.99
|
36,800 | 26.89 | 27.08 | 26.75 | 0 | 0 | 0 | |
| 17/09/2025 |
27.08
|
141,100 | 26.89 | 27.27 | 26.75 | 3,800 | 0 | 0.1 | |
| 16/09/2025 |
26.99
|
76,000 | 26.99 | 27.17 | 26.57 | 0 | 0 | 0 | |
| 15/09/2025 |
26.99
|
16,400 | 26.85 | 27.36 | 26.71 | 0 | 0 | 0 | |
| 12/09/2025 |
26.85
|
59,100 | 26.61 | 26.99 | 26.47 | 1,000 | 0 | 0.0 | |
| 11/09/2025 |
26.61
|
22,100 | 26.61 | 26.61 | 26.38 | 0 | 0 | 0 | |
| 10/09/2025 |
26.61
|
19,400 | 26.89 | 26.89 | 26.52 | 0 | 0 | 0 | |
| 09/09/2025 |
26.66
|
21,500 | 26.61 | 26.66 | 26.57 | 0 | 0 | 0 | |
| 08/09/2025 |
26.66
|
27,100 | 26.89 | 26.89 | 26.57 | 0 | 0 | 0 | |
| 05/09/2025 |
26.89
|
110,500 | 26.94 | 26.94 | 26.61 | 0 | 0 | 0 | |
| 04/09/2025 |
26.99
|
23,900 | 26.99 | 26.99 | 26.71 | 0 | 0 | 0 | |
| 03/09/2025 |
27.03
|
18,300 | 26.57 | 27.36 | 26.57 | 0 | 0 | 0 | |
| 29/08/2025 |
26.52
|
55,600 | 27.41 | 27.41 | 26.52 | 0 | 0 | 0 | |
| 28/08/2025 |
26.94
|
14,100 | 26.89 | 26.99 | 26.80 | 0 | 0 | 0 | |
| 27/08/2025 |
26.89
|
8,700 | 26.99 | 26.99 | 26.75 | 0 | 0 | 0 | |
| 26/08/2025 |
26.80
|
22,200 | 26.57 | 26.80 | 26.52 | 0 | 0 | 0 | |
| 25/08/2025 |
26.75
|
20,900 | 26.61 | 26.99 | 26.57 | 0 | 0 | 0 | |
| 22/08/2025 |
26.89
|
108,800 | 27.17 | 27.17 | 26.71 | 0 | 3,400 | -0.1 | |