| 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) |
-0.50 | -1.89% | 17,200 | 0 | 0 |
25
27
25
|
|
2 tháng
(2026-08-10) |
-1.70 | -6.14% | 46,500 | 500 | 0.0 |
25
28
25
|
|
3 tháng
(2026-07-10) |
-8.19 | -23.94% | 151,100 | 1,900 | 0.1 |
25
35.50
25
|
|
6 tháng
(2026-04-13) |
-7.31 | -21.94% | 306,400 | -400 | 0.0 |
25
36.64
25
|
|
12 tháng
(2025-10-13) |
-8.45 | -24.52% | 621,800 | -900 | 0.0 |
25
38.57
25
|
|
24 tháng
(2024-10-18) |
-2.39 | -8.43% | 1,823,713 | -1,201 | 0.0 |
21.50
38.57
25
|
|
36 tháng
(2023-10-24) |
5.29 | 25.56% | 3,003,514 | -201 | 0.0 |
18.41
38.57
25
|
|
60 tháng
(2021-11-03) |
10.97 | 73% | 4,883,970 | 91,699 | 2.9 |
14.21
38.57
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
25
|
1,600 | 25.30 | 25.30 | 25 | 0 | 0 | 0 | |
| 22/10/2026 |
25.30
|
0 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 21/10/2026 |
25.30
|
100 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 | |
| 20/10/2026 |
25.70
|
600 | 25.20 | 25.70 | 25.20 | 0 | 0 | 0 | |
| 19/10/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 16/10/2026 |
25.70
|
100 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 15/10/2026 |
25.40
|
400 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 14/10/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 13/10/2026 |
25.40
|
100 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 12/10/2026 |
25.50
|
100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 09/10/2026 |
25.20
|
1,100 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 | |
| 08/10/2026 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 07/10/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 06/10/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 05/10/2026 |
25.50
|
300 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 02/10/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 01/10/2026 |
26
|
500 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 30/09/2026 |
25.50
|
300 | 26 | 26 | 25.50 | 0 | 0 | 0 | |
| 29/09/2026 |
26.20
|
100 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 28/09/2026 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 25/09/2026 |
27
|
900 | 25.80 | 27 | 25.70 | 0 | 0 | 0 | |
| 24/09/2026 |
26
|
100 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 23/09/2026 |
26.10
|
200 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 22/09/2026 |
26
|
700 | 26.20 | 26.20 | 26 | 0 | 0 | 0 | |
| 21/09/2026 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 18/09/2026 |
26.90
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 17/09/2026 |
26
|
6,300 | 26.70 | 27 | 26 | 0 | 0 | 0 | |
| 16/09/2026 |
26.70
|
700 | 26 | 26.70 | 26 | 0 | 0 | 0 | |
| 15/09/2026 |
26.40
|
900 | 26 | 26.40 | 25.50 | 0 | 0 | 0 | |
| 14/09/2026 |
26.20
|
3,500 | 26.30 | 26.30 | 26.10 | 0 | 0 | 0 | |
| 11/09/2026 |
26.50
|
900 | 27 | 27 | 26.50 | 0 | 0 | 0 | |
| 10/09/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 09/09/2026 |
27
|
1,400 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 08/09/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 07/09/2026 |
26.10
|
600 | 27 | 27 | 26.10 | 0 | 0 | 0 | |
| 04/09/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 03/09/2026 |
26.30
|
3,000 | 26.30 | 27 | 26.30 | 500 | 0 | 0.0 | |
| 28/08/2026 |
27.10
|
1,200 | 27.20 | 27.90 | 27 | 0 | 0 | 0 | |
| 27/08/2026 |
27.20
|
6,000 | 27.60 | 27.60 | 27 | 0 | 0 | 0 | |
| 26/08/2026 |
28
|
2,400 | 27.40 | 28 | 27.40 | 0 | 0 | 0 | |
| 25/08/2026 |
27.30
|
4,000 | 27.70 | 27.80 | 27.30 | 0 | 0 | 0 | |
| 24/08/2026 |
27.70
|
900 | 27 | 27.70 | 27 | 0 | 0 | 0 | |
| 21/08/2026 |
27
|
200 | 26.80 | 27 | 26.80 | 0 | 0 | 0 | |
| 20/08/2026 |
27
|
800 | 26.60 | 27 | 26.50 | 0 | 0 | 0 | |
| 19/08/2026 |
26.50
|
900 | 27 | 27 | 26.50 | 0 | 0 | 0 | |
| 18/08/2026 |
27.40
|
900 | 27.10 | 27.40 | 27 | 0 | 0 | 0 | |
| 17/08/2026 |
27.30
|
3,600 | 27.40 | 28.20 | 24.10 | 0 | 0 | 0 | |
| 14/08/2026 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 13/08/2026 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 12/08/2026 |
27.60
|
400 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 11/08/2026 |
27.60
|
2,400 | 27.40 | 27.60 | 27.40 | 0 | 0 | 0 | |
| 10/08/2026 |
27.70
|
1,900 | 27.40 | 27.70 | 27.30 | 0 | 0 | 0 | |
| 07/08/2026 |
27.30
|
1,600 | 27.70 | 27.70 | 27.30 | 0 | 0 | 0 | |
| 06/08/2026 |
27.90
|
2,700 | 27 | 27.90 | 27 | 0 | 0 | 0 | |
| 05/08/2026 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 04/08/2026 |
27
|
8,300 | 26.90 | 27 | 26.50 | 0 | 0 | 0 | |
| 03/08/2026 |
27
|
5,600 | 26 | 27.40 | 26 | 0 | 0 | 0 | |
| 31/07/2026 |
26.90
|
11,800 | 27 | 27 | 25.10 | 100 | 200 | 0.0 | |
| 30/07/2026 |
27
|
700 | 27.90 | 27.90 | 27 | 300 | 0 | 0.0 | |
| 29/07/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 28/07/2026 |
28
|
700 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 27/07/2026 |
28
|
700 | 28 | 29 | 28 | 0 | 0 | 0 | |
| 24/07/2026 |
28.10
|
2,100 | 28.50 | 29 | 28 | 0 | 0 | 0 | |
| 23/07/2026 |
29
|
800 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 22/07/2026 |
28
|
2,900 | 29 | 29 | 28 | 200 | 0 | 0.0 | |
| 21/07/2026 |
28.80
|
1,200 | 28.70 | 28.90 | 28.70 | 300 | 0 | 0.0 | |
| 20/07/2026 |
29.90
|
2,600 | 30.90 | 30.90 | 28.80 | 500 | 0 | 0.0 | |
| 17/07/2026 |
30.90
|
7,700 | 30.50 | 30.90 | 29 | 0 | 0 | 0 | |
| 16/07/2026 |
31.90
|
2,000 | 32.10 | 32.10 | 31 | 0 | 0 | 0 | |
| 15/07/2026 |
31.80
|
2,200 | 35 | 35 | 31.50 | 0 | 0 | 0 | |
| 14/07/2026: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 14/07/2026 |
34
|
4,200 | 39 | 40.40 | 32.30 | 0 | 0 | 0 | |
| 13/07/2026 |
35.50
|
38,800 | 34.19 | 36.38 | 34.10 | 100 | 0 | 0.0 | |
| 10/07/2026 |
34.19
|
7,000 | 34.19 | 34.54 | 33.75 | 100 | 0 | 0.0 | |
| 09/07/2026 |
34.19
|
7,800 | 33.75 | 34.19 | 33.31 | 0 | 0 | 0 | |
| 08/07/2026 |
33.75
|
7,500 | 34.19 | 34.71 | 33.75 | 0 | 0 | 0 | |
| 07/07/2026 |
35.06
|
11,000 | 35.06 | 35.32 | 34.71 | 0 | 0 | 0 | |
| 06/07/2026 |
35.41
|
3,100 | 35.06 | 35.50 | 35.06 | 0 | 0 | 0 | |
| 03/07/2026 |
35.06
|
1,400 | 35.15 | 35.15 | 35.06 | 0 | 0 | 0 | |
| 02/07/2026 |
36.64
|
0 | 36.64 | 36.64 | 36.64 | 0 | 0 | 0 | |
| 01/07/2026 |
33.57
|
1,100 | 33.92 | 33.92 | 33.57 | 0 | 0 | 0 | |
| 30/06/2026 |
34.19
|
2,600 | 33.57 | 34.19 | 33.57 | 0 | 0 | 0 | |
| 29/06/2026 |
33.31
|
400 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 | |
| 26/06/2026 |
33.22
|
1,000 | 33.31 | 33.31 | 33.22 | 0 | 0 | 0 | |
| 25/06/2026 |
33.13
|
3,600 | 33.31 | 33.31 | 33.13 | 0 | 0 | 0 | |
| 24/06/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 23/06/2026 |
32.87
|
900 | 32.87 | 32.87 | 32.78 | 0 | 0 | 0 | |
| 22/06/2026 |
32.78
|
1,900 | 32.87 | 32.87 | 32.78 | 0 | 0 | 0 | |
| 19/06/2026 |
33.75
|
800 | 33.31 | 33.75 | 33.31 | 0 | 0 | 0 | |
| 18/06/2026 |
34.97
|
100 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 17/06/2026 |
33.05
|
1,000 | 32.52 | 33.05 | 32.52 | 0 | 0 | 0 | |
| 16/06/2026 |
32.43
|
700 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 15/06/2026 |
32.52
|
3,500 | 31.99 | 32.52 | 31.99 | 0 | 0 | 0 | |
| 12/06/2026 |
31.99
|
3,600 | 32.43 | 32.43 | 31.99 | 0 | 0 | 0 | |
| 11/06/2026 |
33.31
|
7,200 | 29.80 | 33.31 | 29.80 | 0 | 0 | 0 | |
| 10/06/2026 |
29.80
|
600 | 30.68 | 30.68 | 29.80 | 0 | 0 | 0 | |
| 09/06/2026 |
29.80
|
500 | 29.89 | 29.89 | 29.80 | 0 | 0 | 0 | |
| 08/06/2026 |
30.50
|
400 | 30.85 | 30.85 | 30.50 | 0 | 0 | 0 | |
| 05/06/2026 |
30.94
|
0 | 30.94 | 30.94 | 30.94 | 0 | 0 | 0 | |
| 04/06/2026 |
30.94
|
600 | 31.12 | 31.12 | 30.94 | 0 | 0 | 0 | |
| 03/06/2026 |
31.56
|
0 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 | |