| 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 |
25.30
27.60
26.50
|
|
2 tháng
(2026-08-05) |
-3 | -10.60% | 23,400 | 0 | 0 |
25.30
28.30
26.50
|
|
3 tháng
(2026-07-06) |
-3.20 | -11.23% | 55,900 | 0 | 0 |
25.30
28.50
26.50
|
|
6 tháng
(2026-04-07) |
-0.50 | -1.95% | 140,900 | 0 | 0 |
25.27
29
26.50
|
|
12 tháng
(2025-10-09) |
1.03 | 4.24% | 588,300 | 0 | 0 |
22.92
29
26.50
|
|
24 tháng
(2024-10-14) |
-1.50 | -5.60% | 1,658,100 | 0 | 0 |
20.67
29
26.50
|
|
36 tháng
(2023-10-20) |
0.10 | 0.41% | 3,374,700 | 0 | 0 |
20.67
29.61
26.50
|
|
60 tháng
(2021-11-01) |
-1.71 | -6.33% | 7,887,900 | 0 | 0 |
18.21
36.39
26.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
27.01
|
2,100 | 25.72 | 27.01 | 25.72 | 0 | 0 | 0 | |
| 25/10/2024 |
27.09
|
1,000 | 26.68 | 27.09 | 26.68 | 0 | 0 | 0 | |
| 24/10/2024 |
26.68
|
1,200 | 25.84 | 26.68 | 25.84 | 0 | 0 | 0 | |
| 23/10/2024 |
25.84
|
0 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 22/10/2024 |
25.84
|
5,700 | 25.47 | 25.84 | 25.47 | 0 | 0 | 0 | |
| 21/10/2024 |
25.42
|
2,400 | 25.84 | 25.84 | 25.42 | 0 | 0 | 0 | |
| 18/10/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 17/10/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 16/10/2024 |
26.68
|
600 | 25.93 | 26.68 | 25.93 | 0 | 0 | 0 | |
| 15/10/2024 |
26.80
|
900 | 25.93 | 26.80 | 25.93 | 0 | 0 | 0 | |
| 14/10/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 11/10/2024 |
26.80
|
100 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 10/10/2024 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 09/10/2024 |
26.59
|
500 | 26.55 | 26.59 | 26.55 | 0 | 0 | 0 | |
| 08/10/2024 |
26.76
|
0 | 26.76 | 26.76 | 26.76 | 0 | 0 | 0 | |
| 07/10/2024 |
26.76
|
1,300 | 26.30 | 26.80 | 26.30 | 0 | 0 | 0 | |
| 04/10/2024 |
26.34
|
300 | 26.09 | 26.34 | 26.09 | 0 | 0 | 0 | |
| 03/10/2024 |
25.88
|
800 | 25.84 | 25.88 | 25.84 | 0 | 0 | 0 | |
| 02/10/2024 |
25.84
|
1,800 | 25.84 | 25.84 | 25.68 | 0 | 0 | 0 | |
| 01/10/2024 |
27.09
|
100 | 27.09 | 27.09 | 27.09 | 0 | 0 | 0 | |
| 30/09/2024 |
26.26
|
600 | 25.84 | 26.26 | 25.84 | 0 | 0 | 0 | |
| 27/09/2024 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 26/09/2024 |
26.68
|
400 | 26.26 | 26.68 | 26.26 | 0 | 0 | 0 | |
| 25/09/2024 |
25.84
|
300 | 25.84 | 25.84 | 25.84 | 0 | 0 | 0 | |
| 24/09/2024 |
25.68
|
1,000 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 23/09/2024 |
27.26
|
700 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
| 20/09/2024 |
26.84
|
900 | 26.26 | 26.84 | 26.26 | 0 | 0 | 0 | |
| 19/09/2024 |
26.68
|
8,200 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 18/09/2024 |
26.68
|
5,900 | 27.09 | 27.09 | 26.68 | 0 | 0 | 0 | |
| 17/09/2024 |
27.09
|
100 | 27.09 | 27.09 | 27.09 | 0 | 0 | 0 | |
| 16/09/2024 |
27.09
|
100 | 27.09 | 27.09 | 27.09 | 0 | 0 | 0 | |
| 13/09/2024 |
27.18
|
100 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 12/09/2024 |
27.18
|
1,700 | 27.18 | 27.18 | 25.42 | 0 | 0 | 0 | |
| 11/09/2024 |
27.18
|
0 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 10/09/2024 |
27.18
|
1,500 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 09/09/2024 |
27.18
|
400 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 06/09/2024 |
27.30
|
2,100 | 27.05 | 27.30 | 27.05 | 0 | 0 | 0 | |
| 05/09/2024 |
26.76
|
1,400 | 26.72 | 26.76 | 26.72 | 0 | 0 | 0 | |
| 04/09/2024 |
27.38
|
1,200 | 26.68 | 27.38 | 26.68 | 0 | 0 | 0 | |
| 30/08/2024 |
27.01
|
10,100 | 26.68 | 27.01 | 26.68 | 0 | 0 | 0 | |
| 29/08/2024 |
26.68
|
4,600 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 28/08/2024 |
26.68
|
600 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 27/08/2024 |
26.68
|
1,200 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 26/08/2024 |
26.01
|
1,600 | 26.68 | 26.68 | 26.01 | 0 | 0 | 0 | |
| 23/08/2024 |
26.68
|
1,200 | 26.93 | 26.93 | 26.68 | 0 | 0 | 0 | |
| 22/08/2024 |
26.68
|
1,800 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 21/08/2024 |
26.84
|
6,100 | 26.68 | 26.84 | 26.26 | 0 | 0 | 0 | |
| 20/08/2024 |
26.68
|
7,000 | 26.68 | 27.05 | 26.68 | 0 | 0 | 0 | |
| 19/08/2024 |
26.68
|
6,400 | 26.01 | 26.68 | 25.84 | 0 | 0 | 0 | |
| 16/08/2024 |
26.01
|
700 | 26.51 | 26.51 | 26.01 | 0 | 0 | 0 | |
| 15/08/2024 |
26.47
|
10,200 | 26.13 | 26.51 | 26.13 | 0 | 0 | 0 | |
| 14/08/2024 |
25.84
|
1,400 | 26.18 | 26.18 | 25.84 | 0 | 0 | 0 | |
| 13/08/2024 |
26.18
|
2,200 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
| 12/08/2024 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
| 09/08/2024 |
26.18
|
0 | 26.18 | 26.18 | 26.18 | 0 | 0 | 0 | |
| 08/08/2024 |
26.18
|
1,400 | 25.68 | 26.18 | 25.68 | 0 | 0 | 0 | |
| 07/08/2024 |
25.84
|
800 | 25.76 | 26.51 | 25.76 | 0 | 0 | 0 | |
| 06/08/2024 |
25.76
|
3,200 | 26.18 | 26.18 | 25.68 | 0 | 0 | 0 | |
| 05/08/2024 |
25.84
|
4,400 | 26.13 | 26.22 | 25.76 | 0 | 0 | 0 | |
| 02/08/2024 |
27.09
|
700 | 26.43 | 27.09 | 26.26 | 0 | 0 | 0 | |
| 01/08/2024 |
26.43
|
3,100 | 26.13 | 26.76 | 26.13 | 0 | 0 | 0 | |
| 31/07/2024 |
27.34
|
1,900 | 26.84 | 27.43 | 26.84 | 0 | 0 | 0 | |
| 30/07/2024 |
26.84
|
100 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 29/07/2024 |
26.84
|
600 | 26.84 | 26.84 | 26.68 | 0 | 0 | 0 | |
| 26/07/2024 |
26.84
|
1,000 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 25/07/2024 |
26.84
|
1,900 | 26.84 | 26.84 | 26.84 | 0 | 0 | 0 | |
| 24/07/2024 |
27.01
|
600 | 26.55 | 27.01 | 26.55 | 0 | 0 | 0 | |
| 23/07/2024 |
27.01
|
0 | 27.01 | 27.01 | 27.01 | 0 | 0 | 0 | |
| 22/07/2024 |
27.01
|
1,400 | 26.68 | 27.01 | 26.68 | 0 | 0 | 0 | |
| 19/07/2024 |
27.01
|
12,700 | 27.43 | 27.43 | 25.84 | 0 | 0 | 0 | |
| 18/07/2024 |
27.38
|
3,400 | 28.22 | 28.22 | 27.38 | 0 | 0 | 0 | |
| 17/07/2024 |
27.93
|
300 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
| 16/07/2024 |
27.93
|
6,700 | 27.93 | 27.93 | 27.93 | 0 | 0 | 0 | |
| 15/07/2024 |
27.59
|
6,500 | 27.68 | 27.68 | 27.59 | 0 | 0 | 0 | |
| 12/07/2024 |
27.68
|
5,200 | 27.43 | 27.68 | 27.30 | 0 | 0 | 0 | |
| 11/07/2024 |
27.51
|
2,500 | 27.93 | 28.09 | 27.51 | 0 | 0 | 0 | |
| 10/07/2024 |
27.51
|
3,900 | 27.63 | 27.63 | 27.51 | 0 | 0 | 0 | |
| 09/07/2024 |
27.59
|
3,800 | 27.59 | 27.76 | 27.59 | 0 | 0 | 0 | |
| 08/07/2024 |
27.59
|
17,100 | 28.34 | 28.34 | 27.34 | 0 | 0 | 0 | |
| 05/07/2024 |
28.34
|
500 | 28.38 | 28.38 | 28.34 | 0 | 0 | 0 | |
| 04/07/2024 |
28.22
|
3,800 | 28.43 | 28.76 | 28.22 | 0 | 0 | 0 | |
| 03/07/2024 |
28.22
|
600 | 27.93 | 28.22 | 27.93 | 0 | 0 | 0 | |
| 02/07/2024 |
27.72
|
4,600 | 27.55 | 27.72 | 27.55 | 0 | 0 | 0 | |
| 01/07/2024 |
27.55
|
1,900 | 27.51 | 27.93 | 27.51 | 0 | 0 | 0 | |
| 28/06/2024 |
27.51
|
6,800 | 27.88 | 28.09 | 27.51 | 0 | 0 | 0 | |
| 27/06/2024 |
27.88
|
5,000 | 28.76 | 28.93 | 27.63 | 0 | 0 | 0 | |
| 26/06/2024 |
28.34
|
1,600 | 28.80 | 28.80 | 28.34 | 0 | 0 | 0 | |
| 25/06/2024 |
28.84
|
0 | 28.84 | 28.84 | 28.84 | 0 | 0 | 0 | |
| 24/06/2024 |
28.84
|
4,700 | 29.09 | 29.09 | 28.84 | 0 | 0 | 0 | |
| 21/06/2024 |
28.72
|
15,600 | 28.22 | 28.76 | 27.93 | 0 | 0 | 0 | |
| 20/06/2024 |
28.22
|
4,100 | 28.01 | 28.26 | 27.59 | 0 | 0 | 0 | |
| 19/06/2024 |
28.01
|
4,100 | 27.97 | 28.01 | 27.93 | 0 | 0 | 0 | |
| 18/06/2024 |
28.34
|
6,200 | 27.93 | 28.88 | 27.93 | 0 | 0 | 0 | |
| 17/06/2024 |
28.26
|
14,100 | 28.63 | 29.88 | 27.93 | 0 | 0 | 0 | |
| 14/06/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 14/06/2024 |
28.59
|
21,300 | 28.59 | 29.18 | 28.59 | 0 | 0 | 0 | |
| 13/06/2024 |
28.43
|
28,400 | 27.64 | 28.94 | 27.64 | 0 | 0 | 0 | |
| 12/06/2024 |
28.66
|
18,500 | 28.82 | 28.82 | 27.91 | 0 | 0 | 0 | |
| 11/06/2024 |
28.74
|
17,400 | 29.25 | 29.25 | 28.35 | 0 | 0 | 0 | |
| 10/06/2024 |
29.25
|
40,100 | 27.87 | 29.53 | 27.87 | 0 | 0 | 0 | |
| 07/06/2024 |
27.72
|
47,800 | 27.80 | 27.87 | 27.52 | 0 | 0 | 0 | |