| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.10 | 0.53% | 297,100 | -1,000 | 0.0 |
18.75
19.50
19.50
|
|
2 tháng
(2026-08-10) |
0.39 | 2.11% | 648,600 | -1,300 | 0.0 |
18.51
19.50
19.50
|
|
3 tháng
(2026-07-10) |
-1.14 | -5.67% | 1,002,500 | 900 | 0.0 |
18.28
20.14
19.50
|
|
6 tháng
(2026-04-13) |
-0.77 | -3.90% | 1,769,800 | 700 | 0.0 |
18.28
20.61
19.50
|
|
12 tháng
(2025-10-13) |
-5.24 | -21.61% | 6,164,300 | -2,200 | 0.0 |
18.28
25.31
19.50
|
|
24 tháng
(2024-10-18) |
-3.75 | -16.47% | 8,368,000 | 608,600 | 20.7 |
18.28
30.34
19.50
|
|
36 tháng
(2023-10-24) |
-1.47 | -7.19% | 10,239,100 | 1,235,200 | 41.6 |
18.28
30.34
19.50
|
|
60 tháng
(2021-11-03) |
-2.02 | -9.59% | 19,320,700 | 2,010,000 | 60.2 |
14.38
30.34
19.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/01/2026 |
21.68
|
36,300 | 21.82 | 22.33 | 21.35 | 0 | 0 | 0 | |
| 09/01/2026 |
21.21
|
35,800 | 21.40 | 21.63 | 21.12 | 5,000 | 0 | 0.1 | |
| 08/01/2026 |
21.49
|
35,800 | 21.31 | 21.68 | 21.12 | 0 | 0 | 0 | |
| 07/01/2026 |
21.12
|
46,500 | 21.12 | 21.17 | 21.03 | 6,000 | 0 | 0.1 | |
| 06/01/2026 |
21.03
|
17,800 | 21.21 | 21.26 | 20.98 | 0 | 0 | 0 | |
| 05/01/2026 |
20.93
|
18,000 | 21.12 | 21.40 | 20.93 | 200 | 0 | 0.0 | |
| 31/12/2025 |
20.93
|
105,000 | 21.31 | 21.31 | 20.84 | 0 | 0 | 0 | |
| 30/12/2025 |
21.31
|
90,800 | 21.26 | 21.31 | 20.98 | 0 | 0 | 0 | |
| 29/12/2025 |
21.21
|
47,400 | 21.54 | 22.05 | 21.21 | 0 | 200 | 0.0 | |
| 26/12/2025 |
21.54
|
26,000 | 21.12 | 21.82 | 21.07 | 0 | 0 | 0 | |
| 25/12/2025 |
21.12
|
1,004,000 | 21.86 | 21.86 | 20.93 | 0 | 0 | 0 | |
| 24/12/2025 |
21.54
|
1,146,200 | 20.93 | 21.86 | 20.93 | 500 | 0 | 0.0 | |
| 23/12/2025 |
21.21
|
297,700 | 22.28 | 22.28 | 21.12 | 0 | 0 | 0 | |
| 22/12/2025 |
22.28
|
184,100 | 23.54 | 23.59 | 22.24 | 300 | 300 | 0.0 | |
| 19/12/2025 |
23.59
|
15,900 | 23.07 | 24.19 | 22.98 | 0 | 0 | 0 | |
| 18/12/2025 |
22.89
|
8,000 | 24.24 | 24.24 | 22.89 | 0 | 0 | 0 | |
| 17/12/2025 |
24.19
|
300 | 24.61 | 24.61 | 24.19 | 0 | 0 | 0 | |
| 16/12/2025 |
24.28
|
5,100 | 24.24 | 24.28 | 24.19 | 0 | 0 | 0 | |
| 15/12/2025 |
24.19
|
1,500 | 24.28 | 24.28 | 24.19 | 300 | 0 | 0.0 | |
| 12/12/2025 |
24.66
|
0 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
| 11/12/2025 |
24.66
|
3,000 | 24.10 | 24.66 | 24.10 | 0 | 0 | 0 | |
| 10/12/2025 |
24.28
|
2,700 | 24.52 | 24.52 | 24.28 | 0 | 0 | 0 | |
| 09/12/2025 |
24.19
|
6,600 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 08/12/2025 |
24.19
|
8,100 | 24.24 | 24.24 | 24.19 | 0 | 400 | 0.0 | |
| 05/12/2025 |
24.24
|
6,700 | 24.47 | 24.47 | 24.24 | 0 | 0 | 0 | |
| 04/12/2025 |
24.24
|
0 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 03/12/2025 |
24.24
|
1,600 | 24.28 | 24.28 | 24.24 | 0 | 0 | 0 | |
| 02/12/2025 |
24.33
|
0 | 24.33 | 24.33 | 24.33 | 0 | 0 | 0 | |
| 01/12/2025 |
24.33
|
1,400 | 24.66 | 24.66 | 24.33 | 0 | 0 | 0 | |
| 28/11/2025 |
24.66
|
400 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
| 27/11/2025 |
24.66
|
200 | 24.66 | 24.66 | 24.66 | 0 | 0 | 0 | |
| 26/11/2025 |
24.66
|
200 | 24.24 | 24.66 | 24.24 | 0 | 0 | 0 | |
| 25/11/2025 |
24.47
|
100 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
| 24/11/2025 |
24.56
|
100 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 21/11/2025 |
24.47
|
300 | 24.89 | 24.89 | 24.47 | 0 | 0 | 0 | |
| 20/11/2025 |
24.33
|
400 | 24.10 | 24.33 | 24.10 | 0 | 100 | 0.0 | |
| 19/11/2025 |
24.75
|
5,200 | 23.96 | 24.75 | 23.96 | 0 | 0 | 0 | |
| 18/11/2025 |
24.10
|
800 | 24.28 | 24.28 | 24.10 | 100 | 0 | 0.0 | |
| 17/11/2025 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 14/11/2025 |
24.19
|
15,600 | 24.93 | 25.03 | 24.19 | 300 | 0 | 0.0 | |
| 13/11/2025 |
25.07
|
1,600 | 24.93 | 25.07 | 24.93 | 0 | 0 | 0 | |
| 12/11/2025 |
25.03
|
0 | 25.03 | 25.03 | 25.03 | 0 | 0 | 0 | |
| 11/11/2025 |
25.03
|
2,900 | 24.56 | 25.07 | 24.19 | 0 | 100 | 0.0 | |
| 10/11/2025 |
25.07
|
900 | 25.07 | 25.07 | 24.28 | 0 | 0 | 0 | |
| 07/11/2025 |
25.26
|
100 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 06/11/2025 |
25.31
|
16,100 | 24.56 | 25.31 | 24.33 | 0 | 0 | 0 | |
| 05/11/2025 |
24.61
|
1,200 | 24.56 | 24.61 | 24.56 | 0 | 300 | 0.0 | |
| 04/11/2025 |
24.28
|
1,400 | 24.28 | 24.66 | 24.19 | 0 | 0 | 0 | |
| 03/11/2025 |
24.19
|
9,600 | 24.56 | 24.66 | 23.82 | 0 | 100 | 0.0 | |
| 31/10/2025 |
24.56
|
2,900 | 24.52 | 24.56 | 24.00 | 0 | 0 | 0 | |
| 30/10/2025 |
24.52
|
9,700 | 24.56 | 24.56 | 24.38 | 0 | 0 | 0 | |
| 29/10/2025 |
24.56
|
4,500 | 24.52 | 24.56 | 24.19 | 1,700 | 0 | 0.0 | |
| 28/10/2025 |
24.56
|
1,100 | 24.56 | 24.56 | 24.56 | 0 | 0 | 0 | |
| 27/10/2025 |
24.56
|
1,300 | 24.05 | 24.56 | 24.00 | 0 | 0 | 0 | |
| 24/10/2025 |
24.33
|
400 | 24.38 | 24.42 | 24.33 | 0 | 100 | 0.0 | |
| 23/10/2025 |
24.38
|
500 | 24.93 | 24.93 | 24.38 | 0 | 100 | 0.0 | |
| 22/10/2025 |
24.98
|
4,500 | 24.98 | 24.98 | 24.00 | 0 | 200 | 0.0 | |
| 21/10/2025 |
24.98
|
7,000 | 23.72 | 25.03 | 23.72 | 0 | 0 | 0 | |
| 20/10/2025 |
24.47
|
5,600 | 24.66 | 24.66 | 24.14 | 0 | 100 | 0.0 | |
| 17/10/2025 |
24.19
|
1,600 | 24.61 | 24.61 | 24.19 | 0 | 0 | 0 | |
| 16/10/2025 |
24.19
|
200 | 24.00 | 24.19 | 24.00 | 0 | 0 | 0 | |
| 15/10/2025 |
24.19
|
3,400 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 14/10/2025 |
24.19
|
4,300 | 24.38 | 24.38 | 24.19 | 0 | 3,300 | -0.1 | |
| 13/10/2025 |
24.24
|
16,000 | 24.66 | 25.03 | 24.19 | 0 | 0 | 0 | |
| 10/10/2025 |
24.66
|
10,900 | 24.33 | 24.66 | 24.19 | 0 | 0 | 0 | |
| 09/10/2025 |
24.84
|
100 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 | |
| 08/10/2025 |
24.98
|
500 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 07/10/2025 |
25.03
|
500 | 24.38 | 25.03 | 24.38 | 0 | 0 | 0 | |
| 06/10/2025 |
25.12
|
2,100 | 24.38 | 25.12 | 24.38 | 0 | 0 | 0 | |
| 03/10/2025 |
24.24
|
700 | 24.24 | 24.24 | 24.24 | 0 | 0 | 0 | |
| 02/10/2025 |
24.24
|
2,400 | 24.19 | 24.24 | 24.19 | 0 | 0 | 0 | |
| 01/10/2025 |
24.56
|
2,700 | 24.47 | 24.56 | 24.42 | 0 | 0 | 0 | |
| 30/09/2025 |
24.47
|
1,900 | 24.47 | 24.56 | 24.47 | 0 | 0 | 0 | |
| 29/09/2025 |
24.66
|
8,600 | 24.47 | 24.66 | 24.33 | 0 | 0 | 0 | |
| 26/09/2025 |
24.84
|
1,200 | 24.47 | 24.84 | 24.38 | 0 | 0 | 0 | |
| 25/09/2025 |
24.75
|
1,900 | 24.66 | 24.84 | 24.66 | 0 | 0 | 0 | |
| 24/09/2025 |
24.66
|
5,900 | 24.47 | 24.66 | 24.47 | 0 | 0 | 0 | |
| 23/09/2025 |
24.42
|
2,100 | 24.47 | 24.47 | 24.42 | 0 | 0 | 0 | |
| 22/09/2025 |
25.12
|
3,500 | 24.93 | 25.12 | 24.28 | 600 | 0 | 0.0 | |
| 19/09/2025 |
24.89
|
600 | 25.03 | 25.03 | 24.89 | 0 | 0 | 0 | |
| 18/09/2025 |
25.03
|
600 | 25.03 | 25.12 | 25.03 | 0 | 0 | 0 | |
| 17/09/2025 |
25.12
|
600 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
| 16/09/2025 |
25.12
|
600 | 24.89 | 25.12 | 24.89 | 0 | 0 | 0 | |
| 15/09/2025 |
24.89
|
8,900 | 25.21 | 25.26 | 24.89 | 0 | 0 | 0 | |
| 12/09/2025 |
24.84
|
2,600 | 24.66 | 24.84 | 24.66 | 0 | 0 | 0 | |
| 11/09/2025 |
24.75
|
1,200 | 24.75 | 24.75 | 24.70 | 0 | 0 | 0 | |
| 10/09/2025 |
24.75
|
6,500 | 25.12 | 25.12 | 24.70 | 0 | 0 | 0 | |
| 09/09/2025 |
25.12
|
2,500 | 25.03 | 25.12 | 25.03 | 0 | 0 | 0 | |
| 08/09/2025 |
25.03
|
9,600 | 25.03 | 25.12 | 24.98 | 0 | 100 | 0.0 | |
| 05/09/2025 |
25.03
|
16,200 | 25.12 | 25.12 | 25.03 | 100 | 0 | 0.0 | |
| 04/09/2025 |
25.07
|
5,700 | 25.12 | 25.21 | 25.07 | 0 | 0 | 0 | |
| 03/09/2025 |
25.12
|
9,000 | 25.21 | 25.26 | 25.12 | 0 | 0 | 0 | |
| 29/08/2025 |
25.26
|
3,100 | 25.21 | 25.59 | 25.21 | 0 | 0 | 0 | |
| 28/08/2025: Cổ tức tiền mặt tỉ lệ: 14.66% | |||||||||
| 28/08/2025 |
25.59
|
7,700 | 25.63 | 25.63 | 25.12 | 0 | 0 | 0 | |
| 27/08/2025 |
25.62
|
11,300 | 25.48 | 25.62 | 25.48 | 100 | 0 | 0.0 | |
| 26/08/2025 |
25.48
|
3,100 | 25.40 | 25.75 | 25.40 | 0 | 0 | 0 | |
| 25/08/2025 |
25.18
|
8,700 | 25.18 | 25.62 | 25.00 | 0 | 0 | 0 | |
| 22/08/2025 |
25.26
|
26,800 | 25.35 | 25.44 | 25.18 | 200 | 0 | 0.0 | |
| 21/08/2025 |
25.75
|
4,500 | 25.75 | 25.75 | 25.71 | 0 | 0 | 0 | |
| 20/08/2025 |
25.75
|
1,700 | 26.06 | 26.06 | 25.75 | 0 | 0 | 0 | |