| 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) |
-0.69 | -2.36% | 704,600 | 0 | 0 |
26.20
29.29
27.50
|
|
2 tháng
(2026-08-10) |
1.26 | 4.63% | 1,310,900 | 0 | 0 |
26.20
29.46
27.50
|
|
3 tháng
(2026-07-10) |
2.30 | 8.74% | 1,651,000 | 0 | 0 |
25.99
29.46
27.50
|
|
6 tháng
(2026-04-13) |
1.43 | 5.27% | 2,984,800 | 0 | 0 |
25.99
30.13
27.50
|
|
12 tháng
(2025-10-13) |
3.61 | 14.46% | 4,131,000 | 0 | 0 |
23.87
30.13
27.50
|
|
24 tháng
(2024-10-18) |
6.32 | 28.38% | 6,842,700 | 0 | 0 |
19.92
30.13
27.50
|
|
36 tháng
(2023-10-24) |
11.40 | 66.30% | 8,700,100 | 0 | 0 |
16.61
30.13
27.50
|
|
60 tháng
(2021-11-03) |
10.84 | 61% | 11,698,800 | 0 | 0 |
13.49
30.13
27.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/01/2026 |
26.94
|
9,500 | 26.61 | 26.94 | 26.27 | 0 | 0 | 0 | |
| 08/01/2026 |
26.66
|
4,300 | 26.61 | 26.72 | 26.61 | 0 | 0 | 0 | |
| 07/01/2026 |
26.61
|
2,600 | 26.89 | 26.89 | 26.61 | 0 | 0 | 0 | |
| 06/01/2026 |
26.89
|
8,200 | 26.78 | 26.89 | 26.30 | 0 | 0 | 0 | |
| 05/01/2026 |
26.83
|
2,500 | 26.27 | 26.83 | 26.27 | 0 | 0 | 0 | |
| 31/12/2025 |
26.27
|
14,400 | 26.02 | 26.33 | 26.02 | 0 | 0 | 0 | |
| 30/12/2025 |
25.99
|
0 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 29/12/2025 |
25.99
|
100 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 26/12/2025 |
25.99
|
15,300 | 25.55 | 26.05 | 25.49 | 0 | 0 | 0 | |
| 25/12/2025 |
25.99
|
200 | 26.05 | 26.05 | 25.99 | 0 | 0 | 0 | |
| 24/12/2025 |
25.88
|
5,200 | 26.05 | 26.11 | 25.71 | 0 | 0 | 0 | |
| 23/12/2025 |
26.05
|
9,300 | 25.77 | 26.22 | 25.77 | 0 | 0 | 0 | |
| 22/12/2025 |
25.77
|
11,600 | 25.49 | 25.77 | 25.32 | 0 | 0 | 0 | |
| 19/12/2025 |
25.80
|
3,300 | 26.55 | 26.55 | 25.80 | 0 | 0 | 0 | |
| 18/12/2025 |
26.66
|
0 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
| 17/12/2025 |
26.66
|
200 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
| 16/12/2025 |
26.78
|
0 | 26.78 | 26.78 | 26.78 | 0 | 0 | 0 | |
| 15/12/2025 |
26.78
|
29,600 | 26.08 | 26.83 | 26.05 | 0 | 0 | 0 | |
| 12/12/2025 |
25.99
|
1,500 | 26.50 | 26.50 | 25.99 | 0 | 0 | 0 | |
| 11/12/2025 |
26.50
|
200 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 10/12/2025 |
26.50
|
2,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 09/12/2025 |
26.47
|
6,600 | 26.27 | 26.47 | 26.27 | 0 | 0 | 0 | |
| 08/12/2025 |
26.27
|
600 | 26.44 | 26.44 | 26.27 | 0 | 0 | 0 | |
| 05/12/2025 |
26.52
|
500 | 26.83 | 26.83 | 26.52 | 0 | 0 | 0 | |
| 04/12/2025 |
26.55
|
5,400 | 25.94 | 26.55 | 25.88 | 0 | 0 | 0 | |
| 03/12/2025 |
25.94
|
13,900 | 25.88 | 25.94 | 25.77 | 0 | 0 | 0 | |
| 02/12/2025 |
25.88
|
5,600 | 25.71 | 25.88 | 25.71 | 0 | 0 | 0 | |
| 01/12/2025 |
25.88
|
2,800 | 25.71 | 25.88 | 25.71 | 0 | 0 | 0 | |
| 28/11/2025 |
25.71
|
3,100 | 25.74 | 25.74 | 25.71 | 0 | 0 | 0 | |
| 27/11/2025 |
25.71
|
5,800 | 25.49 | 25.99 | 25.49 | 0 | 0 | 0 | |
| 26/11/2025 |
25.41
|
26,300 | 25.18 | 25.43 | 25.15 | 0 | 0 | 0 | |
| 25/11/2025 |
25.27
|
5,400 | 25.21 | 25.38 | 25.15 | 0 | 0 | 0 | |
| 24/11/2025 |
25.38
|
3,700 | 25.15 | 25.38 | 25.15 | 0 | 0 | 0 | |
| 21/11/2025 |
25.38
|
7,500 | 25.15 | 25.38 | 25.15 | 0 | 0 | 0 | |
| 20/11/2025 |
25.15
|
7,100 | 25.15 | 25.24 | 25.15 | 0 | 0 | 0 | |
| 19/11/2025 |
25.24
|
8,500 | 25.27 | 25.35 | 25.24 | 0 | 0 | 0 | |
| 18/11/2025 |
25.24
|
2,300 | 25.15 | 25.32 | 25.15 | 0 | 0 | 0 | |
| 17/11/2025 |
25.15
|
10,100 | 25.15 | 25.15 | 25.15 | 0 | 0 | 0 | |
| 14/11/2025 |
25.15
|
3,600 | 24.62 | 25.15 | 24.62 | 0 | 0 | 0 | |
| 13/11/2025 |
24.88
|
100 | 24.88 | 24.88 | 24.88 | 0 | 0 | 0 | |
| 12/11/2025 |
24.88
|
6,500 | 24.60 | 24.88 | 24.60 | 0 | 0 | 0 | |
| 11/11/2025 |
24.79
|
2,200 | 24.48 | 24.79 | 24.48 | 0 | 0 | 0 | |
| 10/11/2025 |
24.48
|
6,900 | 24.48 | 24.48 | 24.32 | 0 | 0 | 0 | |
| 07/11/2025 |
24.48
|
1,400 | 24.60 | 24.60 | 24.48 | 0 | 0 | 0 | |
| 06/11/2025 |
24.60
|
2,300 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 05/11/2025 |
24.60
|
4,400 | 24.60 | 24.88 | 24.60 | 0 | 0 | 0 | |
| 04/11/2025 |
24.71
|
900 | 24.51 | 24.71 | 24.51 | 0 | 0 | 0 | |
| 03/11/2025 |
24.51
|
11,500 | 24.48 | 24.71 | 24.48 | 0 | 0 | 0 | |
| 31/10/2025 |
24.32
|
4,100 | 24.60 | 24.74 | 24.26 | 0 | 0 | 0 | |
| 30/10/2025 |
24.99
|
3,900 | 24.34 | 25.10 | 24.34 | 0 | 0 | 0 | |
| 29/10/2025 |
24.32
|
1,600 | 24.26 | 24.32 | 24.26 | 0 | 0 | 0 | |
| 28/10/2025 |
24.26
|
1,200 | 24.26 | 24.26 | 24.26 | 0 | 0 | 0 | |
| 27/10/2025 |
24.26
|
4,900 | 24.29 | 24.29 | 24.15 | 0 | 0 | 0 | |
| 24/10/2025 |
24.26
|
1,300 | 24.26 | 24.26 | 24.20 | 0 | 0 | 0 | |
| 23/10/2025 |
24.26
|
3,900 | 25.02 | 25.02 | 24.20 | 0 | 0 | 0 | |
| 22/10/2025 |
24.20
|
2,100 | 24.06 | 24.20 | 24.04 | 0 | 0 | 0 | |
| 21/10/2025 |
24.60
|
5,900 | 23.90 | 24.60 | 23.90 | 0 | 0 | 0 | |
| 20/10/2025 |
23.87
|
600 | 23.87 | 23.87 | 23.87 | 0 | 0 | 0 | |
| 17/10/2025 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 16/10/2025 |
24.48
|
0 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 15/10/2025 |
24.48
|
1,000 | 24.48 | 24.48 | 24.48 | 0 | 0 | 0 | |
| 14/10/2025 |
24.99
|
1,000 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 13/10/2025 |
24.99
|
7,800 | 24.04 | 24.99 | 24.04 | 0 | 0 | 0 | |
| 10/10/2025 |
25.10
|
7,400 | 24.93 | 25.10 | 24.93 | 0 | 0 | 0 | |
| 09/10/2025 |
24.93
|
600 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 | |
| 08/10/2025 |
24.93
|
12,100 | 24.96 | 24.96 | 24.71 | 0 | 0 | 0 | |
| 07/10/2025 |
24.96
|
2,600 | 24.96 | 24.96 | 24.96 | 0 | 0 | 0 | |
| 06/10/2025 |
25.02
|
2,000 | 25.02 | 25.07 | 24.60 | 0 | 0 | 0 | |
| 03/10/2025 |
25.02
|
2,300 | 24.99 | 25.02 | 24.40 | 0 | 0 | 0 | |
| 02/10/2025 |
24.99
|
12,200 | 25.07 | 25.10 | 24.99 | 0 | 0 | 0 | |
| 01/10/2025 |
25.07
|
6,100 | 24.76 | 25.07 | 24.76 | 0 | 0 | 0 | |
| 30/09/2025 |
24.88
|
17,200 | 24.76 | 24.93 | 24.76 | 0 | 0 | 0 | |
| 29/09/2025 |
24.76
|
9,500 | 24.76 | 24.93 | 24.76 | 0 | 0 | 0 | |
| 26/09/2025 |
24.60
|
6,800 | 24.51 | 24.71 | 24.51 | 0 | 0 | 0 | |
| 25/09/2025 |
24.48
|
4,700 | 24.46 | 24.60 | 24.46 | 0 | 0 | 0 | |
| 24/09/2025 |
24.46
|
8,300 | 24.43 | 24.48 | 24.26 | 0 | 0 | 0 | |
| 23/09/2025 |
24.26
|
7,000 | 24.26 | 24.26 | 24.09 | 0 | 0 | 0 | |
| 22/09/2025 |
24.26
|
9,000 | 24.04 | 24.26 | 24.04 | 0 | 0 | 0 | |
| 19/09/2025 |
24.04
|
1,900 | 24.15 | 24.20 | 24.04 | 0 | 0 | 0 | |
| 18/09/2025 |
23.98
|
13,900 | 23.87 | 23.98 | 23.87 | 0 | 0 | 0 | |
| 17/09/2025 |
23.87
|
6,100 | 23.81 | 23.87 | 23.70 | 0 | 0 | 0 | |
| 16/09/2025 |
23.81
|
1,800 | 23.76 | 23.87 | 23.70 | 0 | 0 | 0 | |
| 15/09/2025 |
23.59
|
5,300 | 23.76 | 23.98 | 23.48 | 0 | 0 | 0 | |
| 12/09/2025 |
23.76
|
5,200 | 23.98 | 23.98 | 23.76 | 0 | 0 | 0 | |
| 11/09/2025 |
23.76
|
13,100 | 23.84 | 23.84 | 23.48 | 0 | 0 | 0 | |
| 10/09/2025 |
23.84
|
6,600 | 23.76 | 23.87 | 23.76 | 0 | 0 | 0 | |
| 09/09/2025 |
23.76
|
1,100 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
| 08/09/2025 |
24.04
|
12,800 | 23.87 | 24.04 | 23.51 | 0 | 0 | 0 | |
| 05/09/2025 |
23.90
|
15,400 | 23.87 | 24.20 | 23.76 | 0 | 0 | 0 | |
| 04/09/2025 |
23.93
|
9,300 | 24.04 | 24.04 | 23.93 | 0 | 0 | 0 | |
| 03/09/2025 |
24.04
|
16,100 | 24.32 | 24.32 | 23.81 | 0 | 0 | 0 | |
| 29/08/2025 |
24.60
|
10,600 | 24.57 | 24.65 | 24.09 | 0 | 0 | 0 | |
| 28/08/2025: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 28/08/2025 |
24.54
|
24,900 | 24.65 | 25.15 | 24.51 | 0 | 0 | 0 | |
| 27/08/2025 |
25.24
|
23,300 | 25.45 | 25.53 | 25.19 | 0 | 0 | 0 | |
| 26/08/2025 |
25.45
|
19,000 | 25.84 | 25.84 | 25.13 | 0 | 0 | 0 | |
| 25/08/2025 |
25.11
|
19,200 | 24.87 | 26.00 | 24.82 | 0 | 0 | 0 | |
| 22/08/2025 |
24.40
|
42,100 | 24.16 | 24.64 | 24.11 | 0 | 0 | 0 | |
| 21/08/2025 |
23.77
|
16,100 | 25.55 | 25.58 | 23.77 | 0 | 0 | 0 | |
| 20/08/2025 |
25.55
|
17,700 | 25.68 | 25.68 | 24.64 | 0 | 0 | 0 | |
| 19/08/2025 |
25.68
|
10,800 | 25.89 | 25.89 | 25.53 | 0 | 0 | 0 | |