| 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) |
-3.65 | -16.37% | 185,902,300 | -2,515,599 | 0 |
18.45
22.30
18.45
|
|
2 tháng
(2026-08-05) |
-2.85 | -13.26% | 367,448,300 | -2,515,599 | 0 |
18.45
22.85
18.45
|
|
3 tháng
(2026-07-06) |
-5.80 | -23.72% | 584,794,000 | -2,515,599 | 0 |
18.45
25.40
18.45
|
|
6 tháng
(2026-04-07) |
-8.55 | -31.43% | 1,020,764,200 | -2,515,599 | 0 |
18.45
29
18.45
|
|
12 tháng
(2025-10-09) |
-12.52 | -40.16% | 2,386,490,100 | -2,515,599 | 0 |
18.45
31.89
18.45
|
|
24 tháng
(2024-10-14) |
-7.76 | -29.38% | 4,590,232,100 | -2,515,599 | 0 |
14.21
34.97
18.45
|
|
36 tháng
(2023-10-20) |
-1.82 | -8.87% | 6,046,599,000 | -2,515,599 | 0 |
14.21
34.97
18.45
|
|
60 tháng
(2021-11-01) |
-8.31 | -30.82% | 8,517,052,700 | -2,515,599 | 0 |
9.27
34.97
18.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2026 |
23.50
|
3,793,000 | 23.35 | 23.75 | 23.30 | 0 | 0 | 0 | |
| 09/06/2026 |
23.40
|
4,290,900 | 23.60 | 23.70 | 23.15 | 0 | 0 | 0 | |
| 08/06/2026 |
23.40
|
8,901,600 | 23.90 | 23.95 | 23.40 | 0 | 0 | 0 | |
| 05/06/2026 |
24.15
|
3,996,500 | 24.40 | 24.55 | 24.15 | 0 | 0 | 0 | |
| 04/06/2026 |
24.35
|
4,656,600 | 24.50 | 24.65 | 24.20 | 0 | 0 | 0 | |
| 03/06/2026 |
24.50
|
7,880,500 | 24.30 | 24.85 | 24.05 | 0 | 0 | 0 | |
| 02/06/2026 |
24.35
|
5,719,500 | 24.65 | 25 | 24.05 | 0 | 0 | 0 | |
| 01/06/2026 |
24.70
|
3,912,900 | 24.70 | 25.10 | 24.65 | 0 | 0 | 0 | |
| 29/05/2026 |
24.65
|
6,273,900 | 24.95 | 25.25 | 24.50 | 0 | 0 | 0 | |
| 28/05/2026 |
25
|
6,066,100 | 25.20 | 25.55 | 25 | 0 | 0 | 0 | |
| 27/05/2026 |
25.10
|
4,190,200 | 25.25 | 25.35 | 25.05 | 0 | 0 | 0 | |
| 26/05/2026 |
25.10
|
6,068,500 | 24.75 | 25.35 | 24.70 | 0 | 0 | 0 | |
| 25/05/2026 |
24.75
|
4,388,500 | 25.10 | 25.30 | 24.70 | 0 | 0 | 0 | |
| 22/05/2026 |
25
|
10,250,000 | 24.55 | 25.80 | 24.30 | 0 | 0 | 0 | |
| 21/05/2026 |
24.60
|
5,509,000 | 25.10 | 25.15 | 24.60 | 0 | 0 | 0 | |
| 20/05/2026 |
24.95
|
13,665,400 | 25.55 | 25.70 | 24.20 | 0 | 0 | 0 | |
| 19/05/2026 |
25.60
|
10,422,800 | 25.95 | 26.30 | 25.60 | 0 | 0 | 0 | |
| 18/05/2026 |
25.75
|
5,827,400 | 25.55 | 25.90 | 25.35 | 0 | 0 | 0 | |
| 15/05/2026 |
25.60
|
6,144,600 | 26.05 | 26.20 | 25.60 | 0 | 0 | 0 | |
| 14/05/2026 |
25.95
|
3,877,800 | 25.95 | 26.10 | 25.65 | 0 | 0 | 0 | |
| 13/05/2026 |
25.70
|
8,199,800 | 25.65 | 26.10 | 25.35 | 0 | 0 | 0 | |
| 12/05/2026 |
25.50
|
6,732,300 | 25.70 | 25.90 | 25.40 | 0 | 0 | 0 | |
| 11/05/2026 |
25.70
|
10,693,500 | 26 | 26.45 | 25.70 | 0 | 0 | 0 | |
| 08/05/2026 |
25.95
|
6,295,800 | 25.90 | 26.30 | 25.80 | 0 | 0 | 0 | |
| 07/05/2026 |
25.90
|
10,042,500 | 26.55 | 26.75 | 25.90 | 0 | 0 | 0 | |
| 06/05/2026 |
26.50
|
13,158,800 | 25.80 | 26.70 | 25.60 | 0 | 0 | 0 | |
| 05/05/2026 |
25.60
|
8,345,900 | 26.10 | 26.20 | 25.60 | 0 | 0 | 0 | |
| 04/05/2026 |
26.15
|
6,414,400 | 26.30 | 26.70 | 26.15 | 0 | 0 | 0 | |
| 29/04/2026 |
26.20
|
8,995,300 | 26.15 | 26.50 | 25.90 | 0 | 0 | 0 | |
| 28/04/2026 |
26.25
|
4,846,200 | 27 | 27.05 | 26.25 | 0 | 0 | 0 | |
| 24/04/2026 |
27
|
3,495,900 | 27.15 | 27.15 | 26.70 | 0 | 0 | 0 | |
| 23/04/2026 |
27.15
|
7,864,900 | 26.60 | 27.25 | 26.40 | 0 | 0 | 0 | |
| 22/04/2026 |
26.55
|
6,501,200 | 26.90 | 26.90 | 26.50 | 0 | 0 | 0 | |
| 21/04/2026 |
26.80
|
9,107,000 | 27.55 | 27.70 | 26.80 | 0 | 0 | 0 | |
| 20/04/2026 |
27.40
|
6,324,700 | 27.30 | 27.75 | 27.25 | 0 | 0 | 0 | |
| 17/04/2026 |
27.30
|
5,589,700 | 27.80 | 27.90 | 27.30 | 0 | 0 | 0 | |
| 16/04/2026 |
27.60
|
6,633,600 | 27.70 | 28 | 27.35 | 0 | 0 | 0 | |
| 15/04/2026 |
27.70
|
9,024,400 | 28.10 | 28.30 | 27.70 | 0 | 0 | 0 | |
| 14/04/2026 |
27.95
|
6,704,400 | 28.40 | 28.50 | 27.90 | 0 | 0 | 0 | |
| 13/04/2026 |
28.10
|
9,510,200 | 27.50 | 28.30 | 27.40 | 0 | 0 | 0 | |
| 10/04/2026 |
27.90
|
10,573,300 | 28.30 | 28.50 | 27.85 | 0 | 0 | 0 | |
| 09/04/2026 |
28
|
10,773,500 | 28.50 | 28.75 | 28 | 0 | 0 | 0 | |
| 08/04/2026 |
29
|
20,082,500 | 28.75 | 29 | 27.85 | 0 | 0 | 0 | |
| 07/04/2026 |
27.20
|
7,205,500 | 26.70 | 27.20 | 26.05 | 0 | 0 | 0 | |
| 06/04/2026 |
26.30
|
6,428,700 | 26.50 | 26.90 | 26.30 | 0 | 0 | 0 | |
| 03/04/2026 |
26.50
|
10,407,900 | 26.95 | 27.20 | 26.25 | 0 | 0 | 0 | |
| 02/04/2026 |
26.95
|
10,863,400 | 27.05 | 27.50 | 26.65 | 0 | 0 | 0 | |
| 01/04/2026 |
27.35
|
14,401,800 | 27.45 | 27.95 | 27.15 | 0 | 0 | 0 | |
| 31/03/2026 |
26.70
|
13,442,800 | 26.25 | 26.95 | 26.25 | 0 | 0 | 0 | |
| 30/03/2026 |
26.15
|
6,253,100 | 26 | 26.60 | 25.70 | 0 | 0 | 0 | |
| 27/03/2026 |
26.70
|
8,167,000 | 26.30 | 26.90 | 26.20 | 0 | 0 | 0 | |
| 26/03/2026: Cổ tức tiền mặt tỉ lệ: 2.5% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/7 (Volume + 35%, Ratio=0.35) | |||||||||
| 26/03/2026 |
26.40
|
10,722,500 | 26.20 | 26.55 | 26 | 0 | 0 | 0 | |
| 25/03/2026 |
25.74
|
12,468,000 | 25.48 | 26.15 | 25.37 | 0 | 0 | 0 | |
| 24/03/2026 |
25.01
|
9,586,800 | 25.08 | 25.59 | 24.86 | 0 | 0 | 0 | |
| 23/03/2026 |
24.45
|
16,127,700 | 25.67 | 26.03 | 24.45 | 0 | 0 | 0 | |
| 20/03/2026 |
26.26
|
14,291,900 | 25.74 | 26.33 | 25.41 | 0 | 0 | 0 | |
| 19/03/2026 |
25.78
|
15,175,000 | 26.11 | 26.11 | 25.48 | 0 | 0 | 0 | |
| 18/03/2026 |
26.48
|
16,462,500 | 27.51 | 27.54 | 26.15 | 0 | 0 | 0 | |
| 17/03/2026 |
27.40
|
10,014,300 | 27.47 | 28.13 | 27.25 | 0 | 0 | 0 | |
| 16/03/2026 |
27.17
|
8,928,300 | 27.29 | 27.73 | 26.99 | 0 | 0 | 0 | |
| 13/03/2026 |
27.17
|
14,180,900 | 26.44 | 27.69 | 25.96 | 0 | 0 | 0 | |
| 12/03/2026 |
26.92
|
12,441,500 | 26.99 | 27.32 | 26.22 | 0 | 0 | 0 | |
| 11/03/2026 |
27.36
|
14,451,000 | 26.26 | 27.95 | 26.07 | 0 | 0 | 0 | |
| 10/03/2026 |
26.26
|
26,393,700 | 26.48 | 26.84 | 25.63 | 0 | 0 | 0 | |
| 09/03/2026 |
26.00
|
7,186,100 | 26.00 | 26.55 | 26.00 | 0 | 0 | 0 | |
| 06/03/2026 |
27.95
|
25,516,300 | 29.42 | 29.75 | 27.95 | 0 | 0 | 0 | |
| 05/03/2026 |
29.79
|
20,145,700 | 30.85 | 31.18 | 29.79 | 0 | 0 | 0 | |
| 04/03/2026 |
30.04
|
33,928,700 | 28.09 | 30.04 | 27.91 | 0 | 0 | 0 | |
| 03/03/2026 |
28.09
|
18,540,100 | 28.68 | 29.34 | 28.06 | 0 | 0 | 0 | |
| 02/03/2026 |
28.31
|
22,914,100 | 27.91 | 29.34 | 27.62 | 0 | 0 | 0 | |
| 27/02/2026 |
28.31
|
22,486,400 | 27.32 | 28.54 | 27.25 | 0 | 0 | 0 | |
| 26/02/2026 |
27.32
|
8,548,700 | 26.88 | 27.40 | 26.66 | 0 | 0 | 0 | |
| 25/02/2026 |
26.84
|
9,208,900 | 27.32 | 27.36 | 26.84 | 0 | 0 | 0 | |
| 24/02/2026 |
27.21
|
10,105,300 | 27.17 | 27.58 | 26.88 | 0 | 0 | 0 | |
| 23/02/2026 |
27.17
|
7,835,300 | 27.21 | 27.29 | 26.95 | 0 | 0 | 0 | |
| 13/02/2026 |
26.84
|
5,806,100 | 26.33 | 26.84 | 26.33 | 0 | 0 | 0 | |
| 12/02/2026 |
26.40
|
5,971,500 | 26.15 | 26.70 | 26.11 | 0 | 0 | 0 | |
| 11/02/2026 |
26.15
|
6,361,500 | 25.56 | 26.33 | 25.56 | 0 | 0 | 0 | |
| 10/02/2026 |
25.56
|
4,436,000 | 25.41 | 25.63 | 25.12 | 0 | 0 | 0 | |
| 09/02/2026 |
25.34
|
4,853,800 | 25.63 | 25.63 | 25.12 | 0 | 0 | 0 | |
| 06/02/2026 |
25.19
|
14,180,300 | 26.33 | 26.48 | 25.19 | 0 | 0 | 0 | |
| 05/02/2026 |
26.55
|
7,685,400 | 27.03 | 27.10 | 26.55 | 0 | 0 | 0 | |
| 04/02/2026 |
27.03
|
15,591,900 | 27.10 | 27.69 | 27.03 | 0 | 0 | 0 | |
| 03/02/2026 |
26.70
|
9,322,700 | 26.51 | 27.06 | 26.40 | 0 | 0 | 0 | |
| 02/02/2026 |
26.48
|
13,525,700 | 26.84 | 26.84 | 26.03 | 0 | 0 | 0 | |
| 30/01/2026 |
26.95
|
9,459,900 | 26.59 | 26.95 | 26.48 | 0 | 0 | 0 | |
| 29/01/2026 |
26.59
|
5,993,000 | 26.70 | 26.88 | 26.51 | 0 | 0 | 0 | |
| 28/01/2026 |
26.59
|
12,939,200 | 27.40 | 27.40 | 26.44 | 0 | 0 | 0 | |
| 27/01/2026 |
27.21
|
15,537,000 | 27.06 | 27.51 | 26.73 | 0 | 0 | 0 | |
| 26/01/2026 |
27.06
|
23,942,900 | 26.70 | 27.69 | 26.48 | 0 | 0 | 0 | |
| 23/01/2026 |
26.40
|
23,579,600 | 26.26 | 27.36 | 25.89 | 0 | 0 | 0 | |
| 22/01/2026 |
25.85
|
10,034,800 | 25.89 | 26.44 | 25.81 | 0 | 0 | 0 | |
| 21/01/2026 |
25.74
|
10,598,500 | 25.78 | 26.00 | 25.23 | 0 | 0 | 0 | |
| 20/01/2026 |
26.00
|
12,064,800 | 26.00 | 26.51 | 25.70 | 0 | 0 | 0 | |
| 19/01/2026 |
25.59
|
6,513,500 | 25.67 | 25.96 | 25.52 | 0 | 0 | 0 | |
| 16/01/2026 |
25.52
|
11,419,400 | 25.81 | 26.15 | 25.01 | 0 | 0 | 0 | |
| 15/01/2026 |
25.63
|
11,409,900 | 26.11 | 26.37 | 25.45 | 0 | 0 | 0 | |
| 14/01/2026 |
26.11
|
15,041,400 | 26.18 | 26.44 | 25.41 | 0 | 0 | 0 | |
| 13/01/2026 |
26.22
|
14,454,000 | 26.70 | 26.92 | 25.81 | 0 | 0 | 0 | |
| 12/01/2026 |
26.37
|
21,849,100 | 24.78 | 26.37 | 24.78 | 0 | 0 | 0 | |