| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.95 | -4.53% | 220,361,200 | -4,170,612 | 0 |
19.25
34.45
20.65
|
|
2 tháng
(2026-07-20) |
0 | 0% | 434,841,500 | -4,170,612 | 0 |
18.45
34.45
20.65
|
|
3 tháng
(2026-06-22) |
-5 | -20% | 586,724,200 | -4,170,612 | 0 |
18.45
34.45
20.65
|
|
6 tháng
(2026-03-23) |
-4.45 | -18.21% | 1,116,861,700 | -4,170,612 | 0 |
18.45
34.45
20.65
|
|
12 tháng
(2025-09-23) |
-10.37 | -34.15% | 2,512,882,200 | -4,170,612 | 0 |
14.41
34.45
20.65
|
|
24 tháng
(2024-09-30) |
-6.41 | -24.27% | 4,833,358,500 | -4,170,612 | 0 |
14.10
34.97
20.65
|
|
36 tháng
(2023-10-04) |
-1.89 | -8.64% | 6,384,586,100 | -4,170,612 | 0 |
10.75
34.97
20.65
|
|
60 tháng
(2021-10-14) |
-4.54 | -18.51% | 8,942,059,900 | -621,267 | -103.3 |
9.27
34.97
20.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/05/2026 |
33.95
|
10,463,000 | 35.30 | 35.40 | 33.60 | 0 | 0 | 0 | |
| 30/04/2026 |
19.60
|
13,099,900 | 20 | 20.20 | 19.45 | 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 | |
| 27/04/2026 |
19.60
|
13,099,900 | 20 | 20.20 | 19.45 | 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 | |
| 20/02/2026 |
14.41
|
13,099,900 | 14.71 | 14.86 | 14.30 | 0 | 0 | 0 | |
| 19/02/2026 |
14.41
|
13,099,900 | 14.71 | 14.86 | 14.30 | 0 | 0 | 0 | |
| 18/02/2026 |
14.41
|
13,099,900 | 14.71 | 14.86 | 14.30 | 0 | 0 | 0 | |
| 17/02/2026 |
14.41
|
13,099,900 | 14.71 | 14.86 | 14.30 | 0 | 0 | 0 | |
| 16/02/2026 |
14.41
|
13,099,900 | 14.71 | 14.86 | 14.30 | 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 | |
| 09/01/2026 |
24.67
|
7,731,100 | 25.30 | 25.34 | 24.64 | 0 | 0 | 0 | |
| 08/01/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 08/01/2026 |
25.01
|
11,796,300 | 25.30 | 25.74 | 25.01 | 0 | 0 | 0 | |
| 07/01/2026 |
25.12
|
5,883,700 | 24.97 | 25.44 | 24.72 | 0 | 0 | 0 | |
| 06/01/2026 |
24.64
|
7,681,400 | 24.72 | 25.08 | 24.32 | 0 | 0 | 0 | |
| 05/01/2026 |
24.61
|
10,463,000 | 25.59 | 25.66 | 24.35 | 0 | 0 | 0 | |
| 02/01/2026 |
26.57
|
9,459,900 | 26.20 | 26.57 | 26.09 | 0 | 0 | 0 | |
| 01/01/2026 |
25.59
|
8,093,700 | 25.73 | 26.02 | 25.37 | 0 | 0 | 0 | |
| 31/12/2025 |
25.59
|
8,093,700 | 25.73 | 26.02 | 25.37 | 0 | 0 | 0 | |
| 30/12/2025 |
25.66
|
6,362,800 | 25.95 | 26.17 | 25.59 | 0 | 0 | 0 | |
| 29/12/2025 |
25.59
|
6,887,900 | 25.80 | 26.28 | 25.59 | 0 | 0 | 0 | |
| 26/12/2025 |
25.80
|
14,212,400 | 25.01 | 26.02 | 24.72 | 0 | 0 | 0 | |
| 25/12/2025 |
24.93
|
7,874,500 | 25.88 | 26.06 | 24.93 | 0 | 0 | 0 | |
| 24/12/2025 |
25.84
|
12,206,800 | 24.86 | 25.99 | 24.75 | 0 | 0 | 0 | |
| 23/12/2025 |
24.86
|
6,907,900 | 25.55 | 25.59 | 24.86 | 0 | 0 | 0 | |
| 22/12/2025 |
25.51
|
8,407,400 | 25.30 | 25.55 | 25.01 | 0 | 0 | 0 | |
| 19/12/2025 |
25.19
|
8,193,700 | 24.93 | 25.19 | 24.64 | 0 | 0 | 0 | |
| 18/12/2025 |
24.79
|
4,929,700 | 24.79 | 25.04 | 24.57 | 0 | 0 | 0 | |
| 17/12/2025 |
24.79
|
5,807,000 | 24.79 | 25.04 | 24.61 | 0 | 0 | 0 | |
| 16/12/2025 |
24.79
|
9,718,600 | 24.21 | 25.30 | 23.74 | 0 | 0 | 0 | |
| 15/12/2025 |
24.17
|
9,391,600 | 23.77 | 24.54 | 23.70 | 0 | 0 | 0 | |