| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-0.10 | -0.55% | 11,616,000 | -2,275,820 | 0 |
16.60
19
16.60
|
|
2 tháng
(2026-08-17) |
-1.80 | -9% | 19,241,300 | -2,275,820 | 0 |
16.60
20.05
16.60
|
|
3 tháng
(2026-07-16) |
-3.05 | -14.35% | 28,910,600 | -2,275,820 | 0 |
16.60
21.30
16.60
|
|
6 tháng
(2026-04-17) |
-8.47 | -31.75% | 77,226,800 | -2,275,820 | 0 |
16.60
27.96
16.60
|
|
12 tháng
(2025-10-20) |
-6.51 | -26.34% | 204,020,100 | -2,275,820 | 0 |
16.60
28.75
16.60
|
|
24 tháng
(2024-10-24) |
-1.10 | -5.69% | 567,198,500 | -2,275,820 | 0 |
16.60
29.46
16.60
|
|
36 tháng
(2023-10-30) |
3.85 | 26.79% | 937,390,000 | -2,275,820 | 0 |
14.07
29.46
16.60
|
|
60 tháng
(2021-11-09) |
-10.99 | -37.65% | 2,107,256,700 | -2,275,820 | 0 |
10.37
33.41
16.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/01/2026 |
22.25
|
1,512,100 | 22.21 | 22.63 | 22.21 | 0 | 0 | 0 | |
| 08/01/2026 |
22.38
|
1,358,200 | 22.63 | 22.92 | 22.29 | 0 | 0 | 0 | |
| 07/01/2026 |
22.63
|
677,200 | 22.29 | 22.79 | 22.21 | 0 | 0 | 0 | |
| 06/01/2026 |
22.25
|
921,500 | 22.42 | 22.42 | 21.71 | 0 | 0 | 0 | |
| 05/01/2026 |
22.42
|
617,000 | 22.75 | 22.92 | 22.17 | 0 | 0 | 0 | |
| 31/12/2025 |
22.75
|
228,600 | 23.13 | 23.13 | 22.75 | 0 | 0 | 0 | |
| 30/12/2025 |
23
|
355,500 | 23.13 | 23.17 | 22.75 | 0 | 0 | 0 | |
| 29/12/2025 |
22.92
|
521,000 | 23.13 | 23.29 | 22.75 | 0 | 0 | 0 | |
| 26/12/2025 |
23.17
|
850,800 | 23.33 | 23.42 | 22.96 | 0 | 0 | 0 | |
| 25/12/2025 |
23.58
|
1,040,100 | 23.46 | 23.83 | 23.25 | 0 | 0 | 0 | |
| 24/12/2025 |
23.46
|
480,800 | 23.25 | 23.58 | 23.21 | 0 | 0 | 0 | |
| 23/12/2025 |
23.42
|
518,700 | 23.42 | 23.67 | 23.17 | 0 | 0 | 0 | |
| 22/12/2025 |
23.42
|
455,900 | 23.42 | 23.42 | 23.04 | 0 | 0 | 0 | |
| 19/12/2025 |
23.42
|
417,300 | 23.67 | 23.67 | 23.13 | 0 | 0 | 0 | |
| 18/12/2025 |
23.42
|
257,800 | 23.67 | 23.71 | 23.42 | 0 | 0 | 0 | |
| 17/12/2025 |
23.71
|
451,400 | 23.54 | 23.83 | 23.29 | 0 | 0 | 0 | |
| 16/12/2025 |
23.54
|
648,600 | 23.71 | 23.71 | 23.17 | 0 | 0 | 0 | |
| 15/12/2025 |
23.50
|
508,800 | 23.42 | 23.50 | 23.25 | 0 | 0 | 0 | |
| 12/12/2025 |
23.42
|
1,772,800 | 23.25 | 23.96 | 23.04 | 0 | 0 | 0 | |
| 11/12/2025 |
23.21
|
518,200 | 23.67 | 23.67 | 23.04 | 0 | 0 | 0 | |
| 10/12/2025 |
23.46
|
472,300 | 23.25 | 23.50 | 23 | 0 | 0 | 0 | |
| 09/12/2025 |
22.88
|
890,900 | 22.83 | 23.33 | 22.83 | 0 | 0 | 0 | |
| 08/12/2025 |
22.71
|
757,600 | 23.08 | 23.58 | 22.67 | 0 | 0 | 0 | |
| 05/12/2025 |
23.17
|
616,200 | 23.67 | 23.67 | 23.08 | 0 | 0 | 0 | |
| 04/12/2025 |
23.58
|
668,800 | 23.54 | 23.71 | 23.38 | 0 | 0 | 0 | |
| 03/12/2025 |
23.33
|
605,000 | 23.17 | 23.33 | 23.13 | 0 | 0 | 0 | |
| 02/12/2025 |
23.17
|
614,400 | 23.17 | 23.21 | 22.67 | 0 | 0 | 0 | |
| 01/12/2025 |
23.29
|
657,100 | 23.17 | 23.58 | 23.08 | 0 | 0 | 0 | |
| 28/11/2025 |
23
|
917,700 | 23.08 | 23.38 | 22.92 | 0 | 0 | 0 | |
| 27/11/2025 |
23.08
|
924,900 | 23 | 23.29 | 22.54 | 0 | 0 | 0 | |
| 26/11/2025 |
22.83
|
913,900 | 22 | 22.83 | 22 | 0 | 0 | 0 | |
| 25/11/2025 |
22.17
|
1,687,000 | 23.04 | 23.04 | 21.29 | 0 | 0 | 0 | |
| 24/11/2025 |
22.88
|
549,000 | 22.92 | 23.25 | 22.83 | 0 | 0 | 0 | |
| 21/11/2025 |
22.92
|
452,700 | 23.04 | 23.21 | 22.88 | 0 | 0 | 0 | |
| 20/11/2025 |
23.21
|
1,366,400 | 23.38 | 23.58 | 22.83 | 0 | 0 | 0 | |
| 19/11/2025 |
23.33
|
1,352,500 | 24.17 | 24.17 | 23.33 | 0 | 0 | 0 | |
| 18/11/2025 |
24
|
808,400 | 24.21 | 24.38 | 24 | 0 | 0 | 0 | |
| 17/11/2025 |
24.21
|
701,300 | 24.21 | 24.33 | 24.04 | 0 | 0 | 0 | |
| 14/11/2025 |
23.96
|
691,600 | 24.13 | 24.29 | 23.88 | 0 | 0 | 0 | |
| 13/11/2025 |
23.92
|
1,428,100 | 24.92 | 25.21 | 23.79 | 0 | 0 | 0 | |
| 12/11/2025 |
24.79
|
900,500 | 25 | 25.50 | 24.67 | 0 | 0 | 0 | |
| 11/11/2025 |
25.17
|
1,053,700 | 25.25 | 25.25 | 24.54 | 0 | 0 | 0 | |
| 10/11/2025 |
25.25
|
1,048,700 | 25.21 | 25.63 | 25.08 | 0 | 0 | 0 | |
| 07/11/2025 |
25.21
|
1,097,400 | 26.63 | 26.67 | 24.92 | 0 | 0 | 0 | |
| 06/11/2025 |
26.67
|
908,400 | 27.08 | 27.08 | 26.42 | 0 | 0 | 0 | |
| 05/11/2025 |
26.79
|
2,490,400 | 26.33 | 27.25 | 26.17 | 0 | 0 | 0 | |
| 04/11/2025 |
26.13
|
1,503,800 | 25.96 | 26.25 | 25.50 | 0 | 0 | 0 | |
| 03/11/2025 |
26
|
1,494,900 | 25.83 | 26.17 | 25.29 | 0 | 0 | 0 | |
| 31/10/2025 |
26
|
581,700 | 26.08 | 26.08 | 25.75 | 0 | 0 | 0 | |
| 30/10/2025 |
26.08
|
545,800 | 26.04 | 26.13 | 25.67 | 0 | 0 | 0 | |
| 29/10/2025 |
26
|
574,900 | 25.96 | 26.21 | 25.79 | 0 | 0 | 0 | |
| 28/10/2025 |
25.92
|
1,010,000 | 25.79 | 25.92 | 25.46 | 0 | 0 | 0 | |
| 27/10/2025 |
25.67
|
1,177,800 | 25.63 | 25.75 | 25.21 | 0 | 0 | 0 | |
| 24/10/2025 |
25.63
|
1,027,900 | 24.67 | 25.63 | 24.67 | 0 | 0 | 0 | |
| 23/10/2025 |
24.92
|
337,900 | 24.63 | 25.13 | 24.63 | 0 | 0 | 0 | |
| 22/10/2025 |
25
|
1,185,400 | 24.63 | 25.13 | 23.83 | 0 | 0 | 0 | |
| 21/10/2025 |
24.67
|
1,356,300 | 25 | 25 | 24.17 | 0 | 0 | 0 | |
| 20/10/2025 |
24.71
|
2,340,200 | 26.54 | 26.54 | 24.71 | 0 | 0 | 0 | |
| 17/10/2025 |
26.54
|
1,620,600 | 26.17 | 26.67 | 26.17 | 0 | 0 | 0 | |
| 16/10/2025 |
26.13
|
1,193,800 | 25.83 | 26.42 | 25.83 | 0 | 0 | 0 | |
| 15/10/2025 |
25.92
|
765,400 | 25.54 | 26.42 | 25.54 | 0 | 0 | 0 | |
| 14/10/2025 |
25.71
|
1,232,800 | 26.25 | 26.46 | 25.71 | 0 | 0 | 0 | |
| 13/10/2025 |
26.25
|
634,000 | 25.63 | 26.25 | 25.58 | 0 | 0 | 0 | |
| 10/10/2025 |
26.08
|
811,200 | 26.25 | 26.29 | 25.79 | 0 | 0 | 0 | |
| 09/10/2025 |
25.75
|
1,018,600 | 25.96 | 26.17 | 25.67 | 0 | 0 | 0 | |
| 08/10/2025 |
25.92
|
722,100 | 26.25 | 26.46 | 25.92 | 0 | 0 | 0 | |
| 07/10/2025 |
26.04
|
861,200 | 27.04 | 27.04 | 26 | 0 | 0 | 0 | |
| 06/10/2025 |
26.42
|
662,900 | 26.67 | 26.92 | 26.42 | 0 | 0 | 0 | |
| 03/10/2025 |
26.67
|
555,000 | 26.29 | 26.83 | 26.29 | 0 | 0 | 0 | |
| 02/10/2025 |
26.50
|
840,900 | 26 | 26.83 | 25.96 | 0 | 0 | 0 | |
| 01/10/2025 |
26.08
|
652,800 | 26.29 | 26.50 | 26.04 | 0 | 0 | 0 | |
| 30/09/2025 |
26.29
|
993,900 | 26.58 | 26.67 | 25.83 | 0 | 0 | 0 | |
| 29/09/2025 |
26.58
|
539,100 | 27 | 27 | 26.46 | 0 | 0 | 0 | |
| 26/09/2025 |
27
|
3,486,500 | 28.08 | 28.08 | 26.42 | 0 | 0 | 0 | |
| 25/09/2025 |
27.83
|
906,500 | 28.25 | 28.25 | 27.71 | 0 | 0 | 0 | |
| 24/09/2025 |
28.13
|
899,300 | 27.67 | 28.13 | 27.33 | 0 | 0 | 0 | |
| 23/09/2025 |
27.75
|
774,300 | 27.75 | 27.88 | 27.33 | 0 | 0 | 0 | |
| 22/09/2025 |
27.75
|
2,248,000 | 27.79 | 28.13 | 27.17 | 0 | 0 | 0 | |
| 19/09/2025 |
27.75
|
1,216,700 | 27.63 | 27.75 | 27.21 | 0 | 0 | 0 | |
| 18/09/2025 |
27.63
|
1,072,900 | 27.75 | 27.83 | 27.54 | 0 | 0 | 0 | |
| 17/09/2025 |
27.75
|
2,098,600 | 28.92 | 29 | 27.50 | 0 | 0 | 0 | |
| 16/09/2025 |
28.92
|
1,329,700 | 29.58 | 29.67 | 28.83 | 0 | 0 | 0 | |
| 15/09/2025 |
29.46
|
5,357,400 | 28 | 29.58 | 27.92 | 0 | 0 | 0 | |
| 12/09/2025 |
27.83
|
1,919,700 | 27.63 | 28 | 27.33 | 0 | 0 | 0 | |
| 11/09/2025 |
27.54
|
1,176,900 | 27.71 | 27.92 | 26.83 | 0 | 0 | 0 | |
| 10/09/2025 |
27.71
|
1,817,600 | 26.67 | 27.71 | 26.13 | 0 | 0 | 0 | |
| 09/09/2025 |
26.67
|
695,500 | 25.92 | 26.67 | 25.79 | 0 | 0 | 0 | |
| 08/09/2025 |
25.83
|
1,012,700 | 26.92 | 27.29 | 25.83 | 0 | 0 | 0 | |
| 05/09/2025 |
27.33
|
1,458,600 | 28 | 28.25 | 27.33 | 0 | 0 | 0 | |
| 04/09/2025 |
27.83
|
1,549,300 | 28.46 | 28.58 | 27.83 | 0 | 0 | 0 | |
| 03/09/2025 |
28.42
|
925,500 | 27.42 | 28.42 | 27.29 | 0 | 0 | 0 | |
| 29/08/2025 |
27.58
|
1,589,500 | 28.08 | 28.46 | 27.25 | 0 | 0 | 0 | |
| 28/08/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 28/08/2025 |
28.13
|
1,230,100 | 28.33 | 28.42 | 27.92 | 0 | 0 | 0 | |
| 27/08/2025 |
28.08
|
6,092,800 | 26.69 | 28.08 | 26.56 | 0 | 0 | 0 | |
| 26/08/2025 |
26.28
|
1,395,800 | 25.91 | 26.28 | 25.78 | 0 | 0 | 0 | |
| 25/08/2025 |
25.83
|
1,301,000 | 25.78 | 25.99 | 25.54 | 0 | 0 | 0 | |
| 22/08/2025 |
25.78
|
1,378,900 | 25.05 | 25.87 | 24.88 | 0 | 0 | 0 | |
| 21/08/2025 |
25.41
|
4,757,500 | 26.52 | 26.69 | 25.25 | 0 | 0 | 0 | |
| 20/08/2025 |
26.69
|
2,754,500 | 27.88 | 27.88 | 26.28 | 0 | 0 | 0 | |
| 19/08/2025 |
27.75
|
1,603,300 | 27.80 | 28.08 | 27.55 | 0 | 0 | 0 | |