| 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) |
0.20 | 1.01% | 470,400 | 0 | 0 |
19.70
26
19.80
|
|
2 tháng
(2026-07-20) |
0.10 | 0.50% | 1,116,800 | 0 | 0 |
19.40
26
19.80
|
|
3 tháng
(2026-06-22) |
-2.60 | -11.45% | 1,942,000 | 0 | 0 |
19.40
26.60
19.80
|
|
6 tháng
(2026-03-23) |
-15.40 | -43.38% | 8,386,200 | 0 | 0 |
19.40
39.40
19.80
|
|
12 tháng
(2025-09-23) |
-3.38 | -14.38% | 16,084,800 | 0 | 0 |
19.40
39.40
19.80
|
|
24 tháng
(2024-09-30) |
-1.04 | -4.91% | 31,362,969 | 0 | 0 |
19.19
39.40
19.80
|
|
36 tháng
(2023-10-04) |
5.42 | 36.90% | 34,796,688 | 0 | 0 |
11.25
39.40
19.80
|
|
60 tháng
(2021-10-14) |
12.95 | 181.09% | 39,760,921 | -105 | -0.0 |
7.15
39.40
19.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/12/2025 |
22.70
|
22,100 | 23 | 24 | 22.60 | 0 | 0 | 0 | |
| 11/12/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 11/12/2025 |
22.70
|
6,100 | 22.70 | 22.90 | 22.70 | 0 | 0 | 0 | |
| 10/12/2025 |
22.60
|
700 | 22.70 | 22.70 | 22.60 | 0 | 0 | 0 | |
| 09/12/2025 |
22.50
|
1,800 | 22.50 | 22.60 | 22.50 | 0 | 0 | 0 | |
| 08/12/2025 |
22.70
|
9,200 | 22.89 | 22.89 | 22.41 | 0 | 0 | 0 | |
| 05/12/2025 |
22.89
|
8,800 | 23.38 | 23.38 | 22.89 | 0 | 0 | 0 | |
| 04/12/2025 |
23.09
|
6,200 | 23.48 | 23.67 | 23.09 | 0 | 0 | 0 | |
| 03/12/2025 |
23.28
|
9,400 | 22.50 | 23.87 | 22.50 | 0 | 0 | 0 | |
| 02/12/2025 |
22.70
|
16,200 | 22.70 | 22.79 | 22.31 | 0 | 0 | 0 | |
| 01/12/2025 |
22.70
|
15,300 | 22.79 | 22.79 | 22.70 | 0 | 0 | 0 | |
| 28/11/2025 |
22.79
|
2,100 | 22.70 | 22.79 | 22.70 | 0 | 0 | 0 | |
| 27/11/2025 |
22.79
|
1,500 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 | |
| 26/11/2025 |
23.09
|
22,200 | 22.99 | 23.09 | 22.79 | 0 | 0 | 0 | |
| 25/11/2025 |
22.79
|
19,000 | 23.28 | 23.38 | 22.79 | 0 | 0 | 0 | |
| 24/11/2025 |
22.70
|
500 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 21/11/2025 |
22.79
|
7,400 | 22.70 | 22.79 | 22.60 | 0 | 0 | 0 | |
| 20/11/2025 |
22.99
|
8,500 | 22.79 | 22.99 | 22.60 | 0 | 0 | 0 | |
| 19/11/2025 |
22.70
|
2,500 | 22.70 | 22.89 | 22.70 | 0 | 0 | 0 | |
| 18/11/2025 |
22.99
|
23,200 | 22.99 | 22.99 | 22.99 | 0 | 0 | 0 | |
| 17/11/2025 |
23.09
|
2,200 | 23.18 | 23.18 | 22.89 | 0 | 0 | 0 | |
| 14/11/2025 |
23.18
|
47,600 | 23.18 | 23.18 | 23.18 | 0 | 0 | 0 | |
| 13/11/2025 |
22.89
|
11,100 | 22.50 | 22.99 | 22.50 | 0 | 0 | 0 | |
| 12/11/2025 |
22.70
|
8,600 | 22.50 | 22.70 | 22.41 | 0 | 0 | 0 | |
| 11/11/2025 |
22.50
|
16,100 | 22.70 | 22.79 | 22.41 | 0 | 0 | 0 | |
| 10/11/2025 |
22.79
|
23,000 | 22.89 | 22.89 | 22.41 | 0 | 0 | 0 | |
| 07/11/2025 |
22.89
|
4,900 | 22.89 | 22.99 | 22.79 | 0 | 0 | 0 | |
| 06/11/2025 |
22.89
|
9,600 | 23.09 | 23.09 | 22.89 | 0 | 0 | 0 | |
| 05/11/2025 |
23.38
|
2,400 | 23.18 | 23.38 | 23.18 | 0 | 0 | 0 | |
| 04/11/2025 |
22.99
|
20,600 | 23.18 | 23.18 | 22.79 | 0 | 0 | 0 | |
| 03/11/2025 |
23.38
|
25,200 | 23.18 | 23.87 | 23.09 | 0 | 0 | 0 | |
| 31/10/2025 |
23.28
|
11,500 | 23.28 | 23.28 | 23.28 | 0 | 0 | 0 | |
| 30/10/2025 |
23.38
|
24,800 | 23.48 | 23.57 | 22.89 | 0 | 0 | 0 | |
| 29/10/2025 |
23.38
|
76,100 | 23.38 | 23.48 | 23.38 | 0 | 0 | 0 | |
| 28/10/2025 |
23.38
|
54,400 | 22.79 | 23.67 | 22.70 | 0 | 0 | 0 | |
| 27/10/2025 |
23.09
|
7,200 | 22.89 | 23.09 | 22.79 | 0 | 0 | 0 | |
| 24/10/2025 |
23.09
|
3,000 | 22.79 | 23.09 | 22.79 | 0 | 0 | 0 | |
| 23/10/2025 |
22.99
|
4,100 | 22.31 | 23.28 | 22.31 | 0 | 0 | 0 | |
| 22/10/2025 |
22.89
|
46,900 | 22.31 | 22.89 | 21.82 | 0 | 0 | 0 | |
| 21/10/2025 |
22.31
|
15,300 | 22.99 | 23.38 | 22.31 | 0 | 0 | 0 | |
| 20/10/2025 |
22.89
|
30,800 | 23.09 | 23.18 | 22.41 | 0 | 0 | 0 | |
| 17/10/2025 |
22.99
|
10,400 | 23.09 | 23.18 | 22.99 | 0 | 0 | 0 | |
| 16/10/2025 |
23.09
|
17,100 | 23.18 | 23.18 | 23.09 | 0 | 0 | 0 | |
| 15/10/2025 |
23.09
|
28,300 | 23.28 | 23.28 | 23.09 | 0 | 0 | 0 | |
| 14/10/2025 |
23.18
|
12,400 | 23.28 | 23.28 | 23.18 | 0 | 0 | 0 | |
| 13/10/2025 |
23.28
|
13,300 | 23.38 | 23.38 | 23.18 | 0 | 0 | 0 | |
| 10/10/2025 |
23.38
|
38,500 | 23.48 | 23.48 | 23.28 | 0 | 0 | 0 | |
| 09/10/2025 |
23.48
|
11,300 | 23.38 | 23.48 | 23.28 | 0 | 0 | 0 | |
| 08/10/2025 |
23.67
|
28,600 | 23.48 | 23.67 | 23.38 | 0 | 0 | 0 | |
| 07/10/2025 |
23.38
|
24,400 | 23.28 | 23.38 | 23.28 | 0 | 0 | 0 | |
| 06/10/2025 |
23.48
|
37,100 | 23.57 | 23.77 | 23.18 | 0 | 0 | 0 | |
| 03/10/2025 |
23.38
|
11,400 | 23.38 | 23.38 | 23.38 | 0 | 0 | 0 | |
| 02/10/2025 |
23.67
|
14,700 | 23.48 | 23.67 | 23.38 | 0 | 0 | 0 | |
| 01/10/2025 |
23.67
|
25,600 | 23.48 | 23.77 | 23.38 | 0 | 0 | 0 | |
| 30/09/2025 |
23.67
|
29,900 | 23.77 | 23.77 | 23.38 | 0 | 0 | 0 | |
| 29/09/2025 |
23.77
|
2,600 | 23.67 | 23.77 | 23.67 | 0 | 0 | 0 | |
| 26/09/2025 |
23.77
|
27,200 | 24.06 | 24.16 | 23.77 | 0 | 0 | 0 | |
| 25/09/2025 |
23.96
|
14,600 | 24.06 | 24.16 | 23.77 | 0 | 0 | 0 | |
| 24/09/2025 |
24.16
|
134,700 | 23.67 | 24.65 | 23.57 | 0 | 0 | 0 | |
| 23/09/2025 |
23.48
|
68,700 | 23.48 | 23.67 | 23.48 | 0 | 0 | 0 | |
| 22/09/2025 |
23.38
|
57,300 | 23.38 | 23.57 | 23.09 | 0 | 0 | 0 | |
| 19/09/2025 |
23.38
|
4,400 | 23.18 | 23.38 | 23.18 | 0 | 0 | 0 | |
| 18/09/2025 |
23.28
|
51,900 | 23.09 | 23.28 | 22.99 | 0 | 0 | 0 | |
| 17/09/2025 |
23.18
|
62,000 | 23.38 | 23.38 | 22.99 | 0 | 0 | 0 | |
| 16/09/2025 |
23.48
|
32,700 | 23.48 | 23.57 | 23.18 | 0 | 0 | 0 | |
| 15/09/2025 |
23.38
|
25,700 | 22.99 | 23.57 | 22.99 | 0 | 0 | 0 | |
| 12/09/2025 |
23.28
|
56,600 | 23.18 | 23.28 | 22.89 | 0 | 0 | 0 | |
| 11/09/2025 |
23.09
|
47,100 | 23.09 | 23.18 | 22.89 | 0 | 0 | 0 | |
| 10/09/2025 |
23.28
|
52,300 | 23.28 | 23.38 | 22.89 | 0 | 0 | 0 | |
| 09/09/2025 |
23.38
|
23,800 | 23.38 | 23.38 | 23.18 | 0 | 0 | 0 | |
| 08/09/2025 |
23.28
|
53,300 | 23.38 | 23.67 | 23.28 | 0 | 0 | 0 | |
| 05/09/2025 |
23.67
|
10,500 | 23.96 | 23.96 | 23.38 | 0 | 0 | 0 | |
| 04/09/2025 |
23.87
|
25,800 | 23.57 | 24.06 | 23.57 | 0 | 0 | 0 | |
| 03/09/2025 |
23.57
|
10,000 | 23.48 | 23.77 | 23.48 | 0 | 0 | 0 | |
| 02/09/2025 |
25.04
|
190,441 | 27.28 | 27.28 | 24.84 | 0 | 0 | 0 | |
| 01/09/2025 |
21.63
|
6,114 | 21.82 | 21.82 | 21.63 | 0 | 0 | 0 | |
| 29/08/2025 |
23.38
|
15,500 | 23.48 | 24.16 | 23.18 | 0 | 0 | 0 | |
| 28/08/2025 |
23.38
|
14,700 | 23.38 | 23.38 | 23.18 | 0 | 0 | 0 | |
| 27/08/2025 |
23.57
|
44,700 | 23.48 | 23.57 | 23.18 | 0 | 0 | 0 | |
| 26/08/2025 |
23.48
|
47,200 | 23.38 | 23.48 | 23.38 | 0 | 0 | 0 | |
| 25/08/2025 |
23.38
|
39,400 | 23.38 | 23.48 | 23.28 | 0 | 0 | 0 | |
| 22/08/2025 |
23.57
|
65,800 | 23.87 | 23.87 | 22.99 | 0 | 0 | 0 | |
| 21/08/2025 |
23.87
|
26,400 | 23.77 | 24.16 | 23.67 | 0 | 0 | 0 | |
| 20/08/2025 |
23.87
|
131,000 | 24.26 | 24.26 | 23.38 | 0 | 0 | 0 | |
| 19/08/2025 |
24.26
|
47,300 | 24.26 | 24.35 | 24.16 | 0 | 0 | 0 | |
| 18/08/2025 |
24.06
|
44,400 | 24.26 | 24.55 | 23.96 | 0 | 0 | 0 | |
| 15/08/2025 |
24.26
|
64,700 | 24.65 | 24.84 | 24.26 | 0 | 0 | 0 | |
| 14/08/2025 |
24.84
|
72,900 | 25.04 | 25.33 | 24.65 | 0 | 0 | 0 | |
| 13/08/2025 |
25.04
|
119,000 | 24.74 | 25.91 | 24.74 | 0 | 0 | 0 | |
| 12/08/2025 |
24.74
|
70,400 | 24.74 | 24.84 | 24.45 | 0 | 0 | 0 | |
| 11/08/2025 |
24.84
|
69,400 | 24.45 | 24.94 | 24.45 | 0 | 0 | 0 | |
| 08/08/2025 |
24.55
|
68,300 | 25.13 | 25.13 | 24.45 | 0 | 0 | 0 | |
| 07/08/2025 |
25.23
|
56,300 | 25.13 | 25.42 | 25.04 | 0 | 0 | 0 | |
| 06/08/2025 |
24.84
|
62,000 | 24.74 | 24.84 | 24.65 | 0 | 0 | 0 | |
| 05/08/2025 |
24.84
|
150,400 | 24.84 | 25.13 | 24.55 | 0 | 0 | 0 | |
| 04/08/2025 |
24.94
|
93,300 | 24.45 | 24.94 | 24.35 | 0 | 0 | 0 | |
| 01/08/2025 |
24.35
|
52,800 | 24.94 | 24.94 | 24.16 | 0 | 0 | 0 | |
| 31/07/2025 |
24.65
|
94,900 | 24.84 | 24.84 | 24.26 | 0 | 0 | 0 | |
| 30/07/2025 |
24.45
|
119,800 | 24.94 | 25.13 | 24.26 | 0 | 0 | 0 | |
| 29/07/2025 |
24.94
|
186,700 | 25.91 | 26.11 | 24.55 | 0 | 0 | 0 | |
| 28/07/2025 |
25.72
|
231,300 | 24.16 | 25.72 | 23.96 | 0 | 0 | 0 | |