| 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) |
|
| 26/03/2025 |
28.59
|
24,900 | 28.71 | 28.71 | 28.43 | 0 | 0 | 0 | |
| 25/03/2025 |
28.67
|
19,900 | 28.59 | 28.75 | 28.43 | 0 | 0 | 0 | |
| 24/03/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 24/03/2025 |
28.59
|
20,800 | 28.99 | 28.99 | 28.02 | 0 | 0 | 0 | |
| 21/03/2025 |
28.47
|
37,900 | 28.51 | 28.58 | 28.43 | 0 | 0 | 0 | |
| 20/03/2025 |
28.51
|
20,200 | 28.51 | 28.58 | 28.35 | 0 | 0 | 0 | |
| 19/03/2025 |
28.51
|
40,500 | 28.66 | 28.66 | 28.15 | 0 | 0 | 0 | |
| 18/03/2025 |
28.66
|
24,000 | 28.43 | 28.66 | 28.43 | 0 | 0 | 0 | |
| 17/03/2025 |
28.70
|
9,000 | 28.58 | 28.98 | 28.35 | 0 | 0 | 0 | |
| 14/03/2025 |
28.58
|
26,200 | 28.94 | 28.94 | 28.35 | 0 | 0 | 0 | |
| 13/03/2025 |
28.82
|
27,700 | 28.51 | 29.77 | 28.51 | 0 | 0 | 0 | |
| 12/03/2025 |
28.51
|
34,700 | 28.58 | 28.62 | 28.43 | 0 | 0 | 0 | |
| 11/03/2025 |
28.43
|
65,400 | 28.43 | 28.98 | 28.11 | 0 | 0 | 0 | |
| 10/03/2025 |
28.58
|
64,100 | 29.37 | 29.37 | 28.03 | 0 | 0 | 0 | |
| 07/03/2025 |
28.94
|
93,800 | 31.19 | 31.19 | 28.94 | 0 | 0 | 0 | |
| 06/03/2025 |
31.11
|
105,200 | 31.78 | 31.78 | 30.40 | 0 | 0 | 0 | |
| 05/03/2025 |
29.73
|
330,700 | 29.73 | 29.73 | 29.33 | 0 | 0 | 0 | |
| 04/03/2025 |
27.79
|
14,100 | 27.64 | 27.79 | 27.48 | 0 | 0 | 0 | |
| 03/03/2025 |
27.60
|
23,000 | 27.72 | 27.72 | 27.60 | 0 | 0 | 0 | |
| 28/02/2025 |
27.72
|
2,400 | 27.56 | 27.72 | 27.48 | 0 | 0 | 0 | |
| 27/02/2025 |
27.56
|
11,200 | 27.56 | 27.56 | 27.40 | 0 | 0 | 0 | |
| 26/02/2025 |
27.56
|
23,600 | 27.64 | 27.64 | 27.32 | 0 | 0 | 0 | |
| 25/02/2025 |
27.64
|
28,400 | 27.64 | 27.83 | 27.48 | 0 | 0 | 0 | |
| 24/02/2025 |
27.64
|
14,200 | 27.91 | 27.91 | 27.64 | 0 | 0 | 0 | |
| 21/02/2025 |
27.79
|
4,600 | 27.91 | 27.91 | 27.36 | 0 | 0 | 0 | |
| 20/02/2025 |
27.91
|
14,900 | 28.03 | 28.03 | 27.40 | 0 | 0 | 0 | |
| 19/02/2025 |
27.60
|
21,800 | 27.20 | 27.60 | 27.16 | 0 | 0 | 0 | |
| 18/02/2025 |
27.40
|
24,100 | 27.95 | 28.43 | 27.40 | 0 | 0 | 0 | |
| 17/02/2025 |
28.27
|
15,700 | 28.39 | 28.82 | 28.27 | 0 | 0 | 0 | |
| 14/02/2025 |
28.27
|
81,500 | 27.01 | 28.82 | 27.01 | 0 | 0 | 0 | |
| 13/02/2025 |
27.01
|
47,000 | 26.77 | 27.01 | 26.65 | 0 | 0 | 0 | |
| 12/02/2025 |
26.77
|
4,400 | 26.85 | 26.85 | 26.77 | 0 | 0 | 0 | |
| 11/02/2025 |
26.73
|
1,000 | 26.61 | 26.73 | 26.61 | 0 | 0 | 0 | |
| 10/02/2025 |
26.53
|
18,600 | 26.69 | 26.85 | 26.53 | 0 | 0 | 0 | |
| 07/02/2025 |
26.69
|
9,000 | 26.77 | 26.77 | 26.69 | 0 | 0 | 0 | |
| 06/02/2025 |
26.69
|
5,900 | 26.77 | 26.77 | 26.69 | 0 | 0 | 0 | |
| 05/02/2025 |
26.85
|
14,100 | 26.69 | 26.85 | 26.69 | 0 | 0 | 0 | |
| 04/02/2025 |
26.69
|
12,600 | 26.69 | 26.73 | 26.69 | 0 | 400 | 0.0 | |
| 24/01/2025 |
26.69
|
23,100 | 26.69 | 26.69 | 26.29 | 0 | 0 | 0 | |
| 23/01/2025 |
26.57
|
20,600 | 26.69 | 26.69 | 26.53 | 0 | 0 | 0 | |
| 22/01/2025 |
26.53
|
4,500 | 26.65 | 26.65 | 26.53 | 0 | 0 | 0 | |
| 21/01/2025 |
26.53
|
32,100 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 | |
| 20/01/2025 |
26.53
|
11,100 | 26.53 | 26.57 | 26.53 | 0 | 0 | 0 | |
| 17/01/2025 |
26.53
|
12,200 | 26.77 | 26.77 | 26.53 | 0 | 0 | 0 | |
| 16/01/2025 |
26.45
|
2,400 | 26.45 | 26.53 | 26.45 | 0 | 0 | 0 | |
| 15/01/2025 |
26.41
|
20,400 | 26.45 | 26.53 | 26.41 | 0 | 0 | 0 | |
| 14/01/2025 |
26.45
|
9,800 | 26.37 | 26.53 | 26.37 | 0 | 0 | 0 | |
| 13/01/2025 |
26.53
|
9,400 | 26.57 | 26.57 | 26.37 | 0 | 0 | 0 | |
| 10/01/2025 |
26.57
|
2,500 | 26.73 | 26.81 | 26.57 | 0 | 0 | 0 | |
| 09/01/2025 |
26.77
|
9,900 | 26.53 | 26.77 | 26.53 | 0 | 0 | 0 | |
| 08/01/2025 |
26.61
|
33,800 | 26.69 | 26.69 | 26.53 | 0 | 0 | 0 | |
| 07/01/2025 |
26.57
|
5,300 | 26.61 | 26.69 | 26.57 | 0 | 0 | 0 | |
| 06/01/2025 |
26.57
|
8,900 | 26.61 | 26.61 | 26.57 | 0 | 0 | 0 | |
| 03/01/2025 |
26.57
|
7,800 | 26.61 | 26.61 | 26.14 | 0 | 0 | 0 | |
| 02/01/2025 |
26.61
|
5,500 | 26.45 | 26.61 | 26.45 | 0 | 0 | 0 | |
| 31/12/2024 |
26.61
|
26,800 | 26.53 | 26.61 | 26.41 | 0 | 0 | 0 | |
| 30/12/2024 |
26.57
|
2,600 | 26.57 | 26.57 | 26.37 | 0 | 0 | 0 | |
| 27/12/2024 |
26.57
|
6,300 | 26.61 | 26.61 | 26.53 | 0 | 0 | 0 | |
| 26/12/2024 |
26.53
|
20,400 | 26.29 | 26.53 | 26.25 | 0 | 0 | 0 | |
| 25/12/2024 |
26.53
|
5,700 | 26.29 | 26.53 | 26.29 | 0 | 0 | 0 | |
| 24/12/2024 |
26.37
|
20,000 | 26.22 | 26.85 | 26.22 | 0 | 0 | 0 | |
| 23/12/2024 |
26.22
|
3,300 | 26.29 | 26.29 | 26.14 | 0 | 0 | 0 | |
| 20/12/2024 |
26.29
|
3,100 | 26.14 | 26.29 | 26.06 | 0 | 0 | 0 | |
| 19/12/2024 |
26.06
|
2,800 | 26.25 | 26.25 | 26.06 | 0 | 0 | 0 | |
| 18/12/2024 |
26.25
|
4,300 | 26.18 | 26.29 | 26.18 | 0 | 0 | 0 | |
| 17/12/2024 |
26.25
|
12,100 | 26.14 | 26.25 | 26.06 | 0 | 0 | 0 | |
| 16/12/2024 |
26.06
|
84,200 | 25.78 | 26.14 | 25.78 | 0 | 0 | 0 | |
| 13/12/2024 |
26.18
|
1,500 | 26.18 | 26.18 | 26.14 | 0 | 0 | 0 | |
| 12/12/2024 |
26.14
|
85,000 | 26.10 | 26.18 | 25.70 | 0 | 0 | 0 | |
| 11/12/2024 |
26.10
|
14,800 | 26.45 | 26.45 | 25.98 | 0 | 0 | 0 | |
| 10/12/2024 |
26.45
|
55,900 | 26.41 | 26.45 | 26.37 | 0 | 0 | 0 | |
| 09/12/2024 |
26.41
|
52,300 | 25.98 | 26.45 | 25.98 | 0 | 0 | 0 | |
| 06/12/2024 |
26.53
|
6,900 | 26.45 | 26.53 | 26.29 | 0 | 0 | 0 | |
| 05/12/2024 |
26.29
|
56,900 | 26.29 | 26.37 | 26.25 | 0 | 0 | 0 | |
| 04/12/2024 |
26.25
|
51,600 | 26.29 | 26.29 | 26.22 | 0 | 0 | 0 | |
| 03/12/2024 |
26.25
|
6,300 | 26.41 | 26.41 | 26.22 | 0 | 0 | 0 | |
| 02/12/2024 |
26.25
|
68,600 | 25.90 | 26.33 | 25.90 | 0 | 0 | 0 | |
| 29/11/2024 |
26.22
|
3,200 | 26.22 | 26.22 | 25.90 | 0 | 0 | 0 | |
| 28/11/2024 |
26.06
|
5,700 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 27/11/2024 |
26.06
|
8,900 | 26.22 | 26.22 | 26.06 | 0 | 0 | 0 | |
| 26/11/2024 |
26.14
|
26,000 | 26.06 | 26.14 | 26.06 | 0 | 0 | 0 | |
| 25/11/2024 |
26.14
|
41,400 | 26.14 | 26.14 | 25.98 | 0 | 0 | 0 | |
| 22/11/2024 |
26.14
|
5,700 | 26.06 | 26.14 | 26.06 | 0 | 0 | 0 | |
| 21/11/2024 |
26.06
|
9,500 | 26.14 | 26.14 | 25.98 | 0 | 0 | 0 | |
| 20/11/2024 |
26.06
|
58,500 | 26.22 | 26.22 | 25.98 | 0 | 0 | 0 | |
| 19/11/2024 |
26.22
|
1,200 | 26.14 | 26.22 | 26.14 | 0 | 0 | 0 | |
| 18/11/2024 |
26.14
|
1,300 | 26.22 | 26.22 | 25.98 | 0 | 0 | 0 | |
| 15/11/2024 |
26.22
|
15,700 | 25.98 | 26.45 | 25.98 | 0 | 0 | 0 | |
| 14/11/2024 |
26.33
|
46,900 | 26.14 | 26.33 | 26.06 | 0 | 0 | 0 | |
| 13/11/2024 |
26.37
|
15,100 | 26.06 | 26.41 | 26.06 | 0 | 0 | 0 | |
| 12/11/2024 |
26.10
|
7,900 | 26.14 | 26.14 | 26.10 | 0 | 0 | 0 | |
| 11/11/2024 |
26.37
|
2,100 | 26.22 | 26.37 | 26.10 | 0 | 0 | 0 | |
| 08/11/2024 |
26.37
|
10,700 | 26.22 | 26.61 | 26.14 | 0 | 0 | 0 | |
| 07/11/2024 |
26.53
|
2,800 | 26.61 | 26.61 | 26.53 | 0 | 0 | 0 | |
| 06/11/2024 |
26.61
|
5,900 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
| 05/11/2024 |
26.61
|
34,400 | 26.45 | 26.61 | 26.37 | 0 | 0 | 0 | |
| 04/11/2024 |
26.29
|
12,700 | 26.14 | 26.45 | 26.14 | 0 | 0 | 0 | |
| 01/11/2024 |
26.14
|
17,700 | 26.06 | 26.14 | 25.98 | 0 | 0 | 0 | |
| 31/10/2024 |
26.02
|
5,600 | 26.02 | 26.06 | 25.98 | 0 | 0 | 0 | |
| 30/10/2024 |
25.98
|
13,300 | 25.82 | 26.06 | 25.82 | 0 | 0 | 0 | |
| 29/10/2024 |
25.98
|
2,600 | 25.94 | 25.98 | 25.94 | 0 | 0 | 0 | |