| 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
26.80
|
|
2 tháng
(2026-08-05) |
-3 | -10.60% | 23,400 | 0 | 0 |
25.30
28.30
26.80
|
|
3 tháng
(2026-07-06) |
-3.20 | -11.23% | 55,900 | 0 | 0 |
25.30
28.50
26.80
|
|
6 tháng
(2026-04-07) |
-0.50 | -1.95% | 140,900 | 0 | 0 |
25.27
29
26.80
|
|
12 tháng
(2025-10-09) |
1.03 | 4.24% | 588,300 | 0 | 0 |
22.92
29
26.80
|
|
24 tháng
(2024-10-14) |
-1.50 | -5.60% | 1,658,100 | 0 | 0 |
20.67
29
26.80
|
|
36 tháng
(2023-10-20) |
0.10 | 0.41% | 3,374,700 | 0 | 0 |
20.67
29.61
26.80
|
|
60 tháng
(2021-11-01) |
-1.71 | -6.33% | 7,887,900 | 0 | 0 |
18.21
36.39
26.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
26.80
|
2,100 | 24.50 | 26.80 | 24.50 | 0 | 2,000 | 0 | |
| 22/10/2026 |
25.10
|
200 | 25.20 | 25.20 | 25.10 | 0 | 0 | 0 | |
| 21/10/2026 |
25.20
|
100 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 20/10/2026 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 19/10/2026 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 16/10/2026 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 15/10/2026 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 14/10/2026 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 13/10/2026 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 12/10/2026 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 09/10/2026 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 08/10/2026 |
26.45
|
1,700 | 26.45 | 26.45 | 26.45 | 1,700 | 0 | 0 | |
| 07/10/2026 |
26.45
|
300 | 25.30 | 26.45 | 25.30 | 0 | 0 | 0 | |
| 06/10/2026 |
25.35
|
0 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 05/10/2026 |
25.35
|
300 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
| 02/10/2026 |
25.30
|
2,300 | 25.50 | 25.50 | 25.30 | 0 | 0 | 0 | |
| 01/10/2026 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 30/09/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 29/09/2026 |
25.50
|
300 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 28/09/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 25/09/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 24/09/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 23/09/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 22/09/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 21/09/2026 |
26
|
400 | 26.20 | 26.20 | 26 | 0 | 0 | 0 | |
| 18/09/2026 |
26.20
|
4,800 | 26.10 | 27.10 | 26.10 | 0 | 0 | 0 | |
| 17/09/2026 |
26.10
|
300 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 16/09/2026 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 15/09/2026 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 14/09/2026 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 11/09/2026 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 10/09/2026 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 09/09/2026 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 08/09/2026 |
27.40
|
3,800 | 26 | 27.40 | 26 | 0 | 0 | 0 | |
| 07/09/2026 |
27.60
|
400 | 26.40 | 27.60 | 25.50 | 0 | 0 | 0 | |
| 04/09/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 03/09/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 28/08/2026 |
26.40
|
1,700 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 | |
| 27/08/2026 |
26.50
|
700 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 26/08/2026 |
26.30
|
600 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 25/08/2026 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 24/08/2026 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 21/08/2026 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 20/08/2026 |
26.15
|
1,000 | 26.50 | 26.50 | 26.15 | 0 | 0 | 0 | |
| 19/08/2026 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 18/08/2026 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 17/08/2026 |
26.15
|
200 | 26.25 | 26.25 | 26.15 | 0 | 0 | 0 | |
| 14/08/2026 |
26.50
|
200 | 26.15 | 26.50 | 26.15 | 0 | 0 | 0 | |
| 13/08/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 12/08/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 11/08/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 10/08/2026 |
28
|
5,000 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 07/08/2026 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 06/08/2026 |
28.30
|
0 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
| 05/08/2026 |
28.30
|
1,000 | 27.90 | 28.30 | 27.90 | 0 | 0 | 0 | |
| 04/08/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 03/08/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 31/07/2026 |
27
|
5,100 | 27.50 | 27.50 | 27 | 0 | 0 | 0 | |
| 30/07/2026 |
27.50
|
3,000 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 29/07/2026 |
27.40
|
6,000 | 27.30 | 27.40 | 27.30 | 0 | 0 | 0 | |
| 28/07/2026 |
27.30
|
800 | 27.25 | 27.30 | 27.25 | 0 | 0 | 0 | |
| 27/07/2026 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 24/07/2026 |
27.40
|
2,400 | 26 | 27.40 | 26 | 0 | 0 | 0 | |
| 23/07/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 22/07/2026 |
26
|
300 | 27.50 | 27.50 | 26 | 0 | 0 | 0 | |
| 21/07/2026 |
26
|
7,300 | 26 | 26 | 25.50 | 0 | 0 | 0 | |
| 20/07/2026 |
26
|
1,800 | 27 | 27 | 26 | 0 | 0 | 0 | |
| 17/07/2026 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 16/07/2026 |
27
|
2,800 | 25.60 | 27 | 25.60 | 0 | 0 | 0 | |
| 15/07/2026 |
27.30
|
700 | 27.80 | 27.80 | 27.30 | 0 | 0 | 0 | |
| 14/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 13/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 10/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 09/07/2026 |
28.50
|
2,100 | 28.45 | 28.50 | 28.45 | 0 | 0 | 0 | |
| 08/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 07/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 06/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 03/07/2026 |
28.50
|
0 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 02/07/2026 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 01/07/2026 |
28.50
|
100 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 30/06/2026 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 29/06/2026 |
28.60
|
0 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 26/06/2026 |
28.60
|
900 | 28.70 | 28.70 | 28.60 | 0 | 0 | 0 | |
| 25/06/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 24/06/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 23/06/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 22/06/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 19/06/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 18/06/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 17/06/2026 |
29
|
0 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 16/06/2026 |
29
|
100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 15/06/2026 |
28
|
1,600 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 12/06/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 11/06/2026 |
28
|
100 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 10/06/2026 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 09/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/06/2026 |
26.50
|
6,000 | 26 | 26.50 | 26 | 0 | 0 | 0 | |
| 08/06/2026 |
25.90
|
600 | 27.49 | 27.49 | 25.90 | 0 | 0 | 0 | |
| 05/06/2026 |
27.49
|
100 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 04/06/2026 |
27.83
|
400 | 27.54 | 27.83 | 27.54 | 0 | 0 | 0 | |
| 03/06/2026 |
27.54
|
0 | 27.54 | 27.54 | 27.54 | 0 | 0 | 0 | |