| 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) |
1.75 | 9.02% | 460,855,500 | -2,533,652 | 0 |
19.40
30.35
21.40
|
|
2 tháng
(2026-07-20) |
3.01 | 16.56% | 952,250,800 | -2,533,652 | 0 |
17.59
30.35
21.40
|
|
3 tháng
(2026-06-22) |
-0.59 | -2.72% | 1,275,621,300 | -2,533,652 | 0 |
17.59
30.35
21.40
|
|
6 tháng
(2026-03-23) |
0.85 | 4.17% | 2,608,601,400 | -2,533,652 | 0 |
16.23
30.35
21.40
|
|
12 tháng
(2025-09-23) |
-6.82 | -24.39% | 6,930,953,700 | -2,533,652 | 0 |
16.23
30.35
21.40
|
|
24 tháng
(2024-09-30) |
1.34 | 6.77% | 13,793,019,000 | -2,533,652 | 0 |
14.41
30.35
21.40
|
|
36 tháng
(2023-10-04) |
3.55 | 20.19% | 18,636,725,900 | -2,533,652 | 0 |
11.25
30.35
21.40
|
|
60 tháng
(2021-10-14) |
1.40 | 7.07% | 27,731,028,000 | 22,064,485 | -1,453.1 |
7.41
30.35
21.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
22.46
|
21,558,800 | 23.42 | 23.50 | 22.38 | 0 | 0 | 0 | |
| 11/12/2025 |
23.22
|
11,688,200 | 23.46 | 23.74 | 23.14 | 0 | 0 | 0 | |
| 10/12/2025 |
23.38
|
12,135,600 | 23.18 | 23.42 | 23.10 | 0 | 0 | 0 | |
| 09/12/2025 |
22.98
|
30,826,600 | 23.46 | 23.50 | 22.70 | 0 | 0 | 0 | |
| 08/12/2025: Quyền mua cổ phiếu: 5/1 Giá: 15 (Volume + 20%, Ratio=0.20) | |||||||||
| 08/12/2025 |
23.50
|
31,938,300 | 23.98 | 24.34 | 23.50 | 0 | 0 | 0 | |
| 05/12/2025 |
23.48
|
47,092,900 | 23.99 | 24.03 | 23.44 | 0 | 0 | 0 | |
| 04/12/2025 |
23.88
|
32,017,100 | 23.70 | 24.14 | 23.66 | 0 | 0 | 0 | |
| 03/12/2025 |
23.55
|
22,047,800 | 23.59 | 23.70 | 23.41 | 0 | 0 | 0 | |
| 02/12/2025 |
23.52
|
31,339,700 | 23.08 | 23.63 | 23.08 | 0 | 0 | 0 | |
| 01/12/2025 |
23.30
|
28,396,500 | 24.03 | 24.14 | 23.30 | 0 | 0 | 0 | |
| 28/11/2025 |
23.88
|
25,473,600 | 24.14 | 24.35 | 23.70 | 0 | 0 | 0 | |
| 27/11/2025 |
24.17
|
20,104,000 | 24.64 | 24.86 | 24.14 | 0 | 0 | 0 | |
| 26/11/2025 |
24.75
|
36,038,100 | 24.03 | 24.79 | 23.99 | 0 | 0 | 0 | |
| 25/11/2025 |
23.92
|
53,026,500 | 24.86 | 24.97 | 23.73 | 0 | 0 | 0 | |
| 24/11/2025 |
25.05
|
11,833,000 | 25.19 | 25.41 | 24.97 | 0 | 0 | 0 | |
| 21/11/2025 |
24.97
|
18,445,600 | 24.97 | 25.15 | 24.79 | 0 | 0 | 0 | |
| 20/11/2025 |
25.34
|
21,063,700 | 25.23 | 25.45 | 24.86 | 0 | 0 | 0 | |
| 19/11/2025 |
25.23
|
23,268,600 | 25.77 | 25.81 | 25.01 | 0 | 0 | 0 | |
| 18/11/2025 |
25.88
|
25,611,500 | 25.81 | 26.17 | 25.63 | 0 | 0 | 0 | |
| 17/11/2025 |
25.77
|
15,953,500 | 25.48 | 25.81 | 25.37 | 0 | 0 | 0 | |
| 14/11/2025 |
25.45
|
19,630,000 | 25.34 | 25.74 | 25.19 | 0 | 0 | 0 | |
| 13/11/2025 |
25.45
|
21,313,000 | 25.88 | 25.88 | 25.34 | 0 | 0 | 0 | |
| 12/11/2025 |
25.85
|
34,965,500 | 25.55 | 26.10 | 25.34 | 0 | 0 | 0 | |
| 11/11/2025 |
25.37
|
30,203,900 | 24.83 | 25.45 | 24.54 | 0 | 0 | 0 | |
| 10/11/2025 |
24.46
|
33,031,200 | 23.99 | 25.37 | 23.84 | 0 | 0 | 0 | |
| 07/11/2025 |
23.99
|
36,679,200 | 24.86 | 24.90 | 23.92 | 0 | 0 | 0 | |
| 06/11/2025 |
24.97
|
23,177,900 | 25.48 | 25.52 | 24.79 | 0 | 0 | 0 | |
| 05/11/2025 |
25.41
|
30,063,400 | 25.34 | 25.85 | 25.30 | 0 | 0 | 0 | |
| 04/11/2025 |
25.30
|
57,837,700 | 23.59 | 25.30 | 23.37 | 0 | 0 | 0 | |
| 03/11/2025 |
23.66
|
50,015,100 | 24.97 | 25.15 | 23.66 | 0 | 0 | 0 | |
| 31/10/2025 |
24.97
|
26,772,900 | 25.30 | 25.66 | 24.97 | 0 | 0 | 0 | |
| 30/10/2025 |
25.37
|
28,037,300 | 25.96 | 26.10 | 25.34 | 0 | 0 | 0 | |
| 29/10/2025 |
25.92
|
22,897,000 | 26.17 | 26.36 | 25.92 | 0 | 0 | 0 | |
| 28/10/2025 |
26.10
|
34,464,100 | 25.26 | 26.21 | 25.26 | 0 | 0 | 0 | |
| 27/10/2025 |
25.34
|
71,137,600 | 26.50 | 26.61 | 25.15 | 0 | 0 | 0 | |
| 24/10/2025 |
26.21
|
82,075,200 | 27.08 | 27.23 | 25.99 | 0 | 0 | 0 | |
| 23/10/2025 |
27.30
|
24,279,700 | 28.03 | 28.14 | 27.30 | 0 | 0 | 0 | |
| 22/10/2025 |
27.99
|
32,795,900 | 28.25 | 28.25 | 27.08 | 0 | 0 | 0 | |
| 21/10/2025 |
28.10
|
81,186,900 | 27.63 | 28.76 | 26.90 | 0 | 0 | 0 | |
| 20/10/2025 |
27.63
|
70,585,900 | 29.67 | 30.43 | 27.63 | 0 | 0 | 0 | |
| 17/10/2025 |
29.70
|
38,969,300 | 30.21 | 30.54 | 29.63 | 0 | 0 | 0 | |
| 16/10/2025 |
30.11
|
29,760,800 | 30.36 | 30.76 | 29.96 | 0 | 0 | 0 | |
| 15/10/2025 |
30.18
|
30,114,300 | 29.92 | 30.40 | 29.74 | 0 | 0 | 0 | |
| 14/10/2025 |
29.85
|
65,269,200 | 30.83 | 31.53 | 29.85 | 0 | 0 | 0 | |
| 13/10/2025 |
30.11
|
42,263,800 | 29.23 | 30.36 | 29.12 | 0 | 0 | 0 | |
| 10/10/2025 |
29.63
|
29,024,800 | 29.78 | 30.21 | 29.56 | 0 | 0 | 0 | |
| 09/10/2025 |
29.60
|
33,451,500 | 30.03 | 30.07 | 29.52 | 0 | 0 | 0 | |
| 08/10/2025 |
30.00
|
53,747,600 | 30.40 | 30.94 | 29.52 | 0 | 0 | 0 | |
| 07/10/2025 |
29.70
|
40,540,800 | 29.85 | 30.11 | 29.52 | 0 | 0 | 0 | |
| 06/10/2025 |
29.30
|
53,500,100 | 28.03 | 29.30 | 27.99 | 0 | 0 | 0 | |
| 03/10/2025 |
27.41
|
25,057,700 | 27.48 | 27.81 | 27.08 | 0 | 0 | 0 | |
| 02/10/2025 |
27.56
|
21,157,600 | 28.14 | 28.36 | 27.45 | 0 | 0 | 0 | |
| 01/10/2025 |
28.10
|
16,967,100 | 28.29 | 28.54 | 27.99 | 0 | 0 | 0 | |
| 30/09/2025 |
28.07
|
38,227,200 | 27.38 | 28.25 | 27.16 | 0 | 0 | 0 | |
| 29/09/2025 |
27.34
|
34,409,300 | 27.70 | 27.81 | 27.08 | 0 | 0 | 0 | |
| 26/09/2025 |
27.67
|
38,838,600 | 28.32 | 28.36 | 27.67 | 0 | 0 | 0 | |
| 25/09/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/09/2025 |
28.39
|
25,997,200 | 28.76 | 28.87 | 28.39 | 0 | 0 | 0 | |
| 24/09/2025 |
28.58
|
36,376,800 | 28.04 | 28.58 | 27.37 | 0 | 0 | 0 | |
| 23/09/2025 |
27.97
|
21,429,500 | 27.97 | 28.47 | 27.97 | 0 | 0 | 0 | |
| 22/09/2025 |
27.90
|
43,538,600 | 28.75 | 28.93 | 27.83 | 0 | 0 | 0 | |
| 19/09/2025 |
28.65
|
27,872,000 | 29.11 | 29.29 | 28.65 | 0 | 0 | 0 | |
| 18/09/2025 |
28.97
|
26,356,200 | 29.00 | 29.39 | 28.61 | 0 | 0 | 0 | |
| 17/09/2025 |
28.82
|
37,920,700 | 29.39 | 29.57 | 28.75 | 0 | 0 | 0 | |
| 16/09/2025 |
29.53
|
37,917,500 | 30.53 | 30.53 | 29.53 | 0 | 0 | 0 | |
| 15/09/2025 |
29.96
|
40,521,000 | 29.89 | 30.28 | 29.43 | 0 | 0 | 0 | |
| 12/09/2025 |
29.75
|
34,559,500 | 30.42 | 30.46 | 29.50 | 0 | 0 | 0 | |
| 11/09/2025 |
30.14
|
85,920,600 | 29.68 | 30.24 | 28.26 | 0 | 0 | 0 | |
| 10/09/2025 |
30.14
|
43,275,200 | 30.39 | 30.81 | 29.57 | 0 | 0 | 0 | |
| 09/09/2025 |
29.82
|
51,995,900 | 28.79 | 29.82 | 27.90 | 0 | 0 | 0 | |
| 08/09/2025 |
28.54
|
72,146,900 | 28.61 | 29.53 | 28.47 | 0 | 0 | 0 | |
| 05/09/2025 |
28.75
|
51,528,200 | 30.35 | 30.81 | 28.75 | 0 | 0 | 0 | |
| 04/09/2025 |
30.03
|
33,209,200 | 29.53 | 30.24 | 29.22 | 0 | 0 | 0 | |
| 03/09/2025 |
29.36
|
54,126,400 | 29.96 | 30.28 | 29.04 | 0 | 0 | 0 | |
| 02/09/2025 |
17.75
|
7,845,200 | 17.78 | 17.89 | 17.71 | 0 | 0 | 0 | |
| 01/09/2025 |
17.32
|
8,907,600 | 17.54 | 17.71 | 17.32 | 0 | 0 | 0 | |
| 29/08/2025 |
29.96
|
52,457,300 | 30.49 | 31.35 | 29.96 | 0 | 0 | 0 | |
| 28/08/2025 |
29.82
|
54,930,700 | 28.75 | 29.82 | 28.51 | 0 | 0 | 0 | |
| 27/08/2025 |
28.58
|
59,655,800 | 28.72 | 29.25 | 28.47 | 0 | 0 | 0 | |
| 26/08/2025 |
27.83
|
94,358,400 | 25.95 | 27.83 | 25.67 | 0 | 0 | 0 | |
| 25/08/2025 |
26.02
|
69,348,200 | 25.84 | 26.84 | 25.45 | 0 | 0 | 0 | |
| 22/08/2025 |
25.38
|
63,807,300 | 25.88 | 26.13 | 25.10 | 0 | 0 | 0 | |
| 21/08/2025 |
26.30
|
72,277,300 | 25.70 | 26.91 | 25.63 | 0 | 0 | 0 | |
| 20/08/2025 |
25.63
|
60,341,100 | 26.09 | 26.13 | 24.49 | 0 | 0 | 0 | |
| 19/08/2025 |
26.09
|
59,106,200 | 25.20 | 26.48 | 25.20 | 0 | 0 | 0 | |
| 18/08/2025 |
25.42
|
50,226,000 | 25.99 | 26.13 | 25.31 | 0 | 0 | 0 | |
| 15/08/2025 |
25.95
|
58,499,100 | 26.55 | 26.66 | 25.74 | 0 | 0 | 0 | |
| 14/08/2025 |
26.13
|
70,443,500 | 26.27 | 26.84 | 25.63 | 0 | 0 | 0 | |
| 13/08/2025 |
26.09
|
67,780,700 | 26.30 | 26.38 | 25.28 | 0 | 0 | 0 | |
| 12/08/2025 |
26.09
|
45,373,500 | 26.91 | 26.94 | 25.84 | 0 | 0 | 0 | |
| 11/08/2025 |
26.62
|
59,260,500 | 25.42 | 26.80 | 25.06 | 0 | 0 | 0 | |
| 08/08/2025 |
25.20
|
95,427,300 | 25.35 | 26.41 | 24.92 | 0 | 0 | 0 | |
| 07/08/2025 |
24.96
|
37,109,400 | 25.42 | 25.42 | 24.67 | 0 | 0 | 0 | |
| 06/08/2025 |
25.06
|
50,091,400 | 24.67 | 25.06 | 24.42 | 0 | 0 | 0 | |
| 05/08/2025 |
24.60
|
91,934,400 | 24.42 | 25.49 | 23.07 | 0 | 0 | 0 | |
| 04/08/2025 |
24.14
|
56,726,000 | 23.07 | 24.14 | 23.00 | 0 | 0 | 0 | |
| 01/08/2025 |
23.57
|
56,677,600 | 24.14 | 24.71 | 23.50 | 0 | 0 | 0 | |
| 31/07/2025 |
24.28
|
49,380,200 | 24.21 | 24.57 | 23.50 | 0 | 0 | 0 | |
| 30/07/2025 |
24.07
|
62,743,900 | 23.86 | 24.25 | 23.22 | 0 | 0 | 0 | |
| 29/07/2025 |
23.64
|
104,999,100 | 25.63 | 25.70 | 23.64 | 0 | 0 | 0 | |
| 28/07/2025 |
25.42
|
49,584,700 | 24.71 | 25.45 | 24.46 | 0 | 0 | 0 | |