| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0 | 0% | 57,400 | 2,900 | 0.0 |
24.70
26.80
26.80
|
|
2 tháng
(2026-08-06) |
-0.30 | -1.16% | 118,800 | 3,400 | 0.0 |
24.70
26.80
26.80
|
|
3 tháng
(2026-07-07) |
-1 | -3.77% | 271,700 | 4,600 | 0.0 |
24.70
26.80
26.80
|
|
6 tháng
(2026-04-08) |
-4.26 | -14.30% | 722,700 | 5,900 | 0.1 |
24.70
33.10
26.80
|
|
12 tháng
(2025-10-10) |
-5.33 | -17.28% | 2,297,700 | -98,400 | -3.2 |
24.70
35.01
26.80
|
|
24 tháng
(2024-10-15) |
-1.67 | -6.13% | 6,294,210 | -139,700 | -4.5 |
23.23
38.59
26.80
|
|
36 tháng
(2023-10-23) |
2.71 | 11.89% | 8,107,734 | -194,600 | -6.0 |
22.25
38.59
26.80
|
|
60 tháng
(2021-11-01) |
1.02 | 4.18% | 11,779,868 | -81,320 | -2.7 |
20.35
38.59
26.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
26.80
|
11,000 | 26.40 | 26.90 | 26.40 | 200 | 1,000 | 0 | |
| 22/10/2026 |
26
|
5,900 | 26.50 | 26.50 | 25.80 | 0 | 0 | 0 | |
| 21/10/2026 |
26.40
|
3,700 | 26.30 | 26.40 | 26 | 0 | 0 | 0 | |
| 20/10/2026 |
26.30
|
900 | 25.50 | 26.30 | 25.50 | 0 | 0 | 0 | |
| 19/10/2026 |
25.70
|
10,500 | 26.30 | 26.30 | 25.70 | 0 | 0 | 0 | |
| 16/10/2026 |
26.30
|
0 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 15/10/2026 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 14/10/2026 |
25.50
|
200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 13/10/2026 |
26
|
7,200 | 26.40 | 26.50 | 25.50 | 0 | 500 | 0 | |
| 12/10/2026 |
26.90
|
100 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
| 09/10/2026 |
26.20
|
3,100 | 26.10 | 26.20 | 25.90 | 0 | 500 | 0 | |
| 08/10/2026 |
26.10
|
4,800 | 25.30 | 26.10 | 25.30 | 0 | 0 | 0 | |
| 07/10/2026 |
26
|
2,700 | 25 | 26 | 25 | 500 | 0 | 0.0 | |
| 06/10/2026 |
25.50
|
200 | 25.10 | 25.50 | 25.10 | 0 | 0 | 0 | |
| 05/10/2026 |
25.50
|
3,700 | 25.70 | 25.70 | 25.40 | 0 | 0 | 0 | |
| 02/10/2026 |
25.70
|
3,600 | 25.60 | 25.70 | 25.60 | 3,600 | 0 | 0.1 | |
| 01/10/2026 |
25.70
|
1,500 | 25 | 25.70 | 25 | 0 | 0 | 0 | |
| 30/09/2026 |
25
|
2,400 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 29/09/2026 |
25
|
6,500 | 25.20 | 25.20 | 25 | 0 | 0 | 0 | |
| 28/09/2026 |
25.20
|
1,000 | 25.70 | 25.70 | 25.20 | 0 | 0 | 0 | |
| 25/09/2026 |
25.80
|
7,600 | 25.10 | 26 | 25.10 | 100 | 200 | 0.0 | |
| 24/09/2026 |
24.80
|
400 | 25.10 | 25.10 | 24.80 | 0 | 0 | 0 | |
| 23/09/2026 |
25
|
3,100 | 25 | 25.10 | 25 | 0 | 0 | 0 | |
| 22/09/2026 |
24.70
|
2,300 | 24.90 | 24.90 | 24.70 | 0 | 0 | 0 | |
| 21/09/2026 |
24.80
|
1,200 | 25 | 25 | 24.80 | 0 | 0 | 0 | |
| 18/09/2026 |
25
|
500 | 24.90 | 25 | 24.90 | 0 | 0 | 0 | |
| 17/09/2026 |
24.90
|
3,200 | 24.70 | 25 | 24.70 | 0 | 0 | 0 | |
| 16/09/2026 |
24.90
|
6,600 | 25 | 25.10 | 24.90 | 0 | 0 | 0 | |
| 15/09/2026 |
24.90
|
1,700 | 24.90 | 25 | 24.90 | 0 | 0 | 0 | |
| 14/09/2026 |
24.80
|
2,300 | 25 | 25 | 24.80 | 0 | 0 | 0 | |
| 11/09/2026 |
25
|
1,900 | 25.30 | 25.30 | 25 | 0 | 0 | 0 | |
| 10/09/2026 |
25.30
|
5,100 | 25.40 | 25.40 | 25 | 0 | 0 | 0 | |
| 09/09/2026 |
25.40
|
800 | 25.50 | 25.50 | 25.10 | 0 | 0 | 0 | |
| 08/09/2026 |
25.50
|
700 | 25.50 | 25.50 | 25.50 | 0 | 200 | 0.0 | |
| 07/09/2026 |
25.50
|
1,300 | 25.40 | 25.50 | 25.40 | 0 | 400 | 0.0 | |
| 04/09/2026 |
25.40
|
1,800 | 25.30 | 25.40 | 25.30 | 400 | 100 | 0.0 | |
| 03/09/2026 |
25.30
|
2,100 | 25.20 | 25.30 | 25 | 0 | 0 | 0 | |
| 28/08/2026 |
25.30
|
1,700 | 25.40 | 25.40 | 25.30 | 0 | 0 | 0 | |
| 27/08/2026 |
25.40
|
2,200 | 25.50 | 25.50 | 25.30 | 700 | 0 | 0.0 | |
| 26/08/2026 |
25.80
|
1,700 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 25/08/2026 |
25.60
|
3,300 | 25.70 | 25.70 | 25.20 | 200 | 0 | 0.0 | |
| 24/08/2026 |
25.50
|
5,000 | 25.60 | 25.70 | 25.30 | 0 | 0 | 0 | |
| 21/08/2026 |
25.60
|
4,500 | 25.70 | 25.80 | 25.60 | 0 | 500 | 0.0 | |
| 20/08/2026 |
25.50
|
6,200 | 25.40 | 25.90 | 25.20 | 0 | 200 | 0.0 | |
| 19/08/2026 |
25.40
|
3,300 | 25.40 | 25.40 | 25 | 0 | 100 | 0.0 | |
| 18/08/2026 |
25.40
|
5,400 | 24.50 | 25.40 | 24 | 0 | 0 | 0 | |
| 17/08/2026 |
24.90
|
1,400 | 25 | 25 | 24.90 | 0 | 0 | 0 | |
| 14/08/2026 |
25
|
6,700 | 25.20 | 25.20 | 24.80 | 200 | 0 | 0.0 | |
| 13/08/2026 |
25.40
|
3,800 | 25.40 | 25.40 | 25.40 | 0 | 100 | 0.0 | |
| 12/08/2026 |
25.40
|
5,400 | 25.40 | 25.50 | 25.30 | 200 | 0 | 0.0 | |
| 11/08/2026 |
25.40
|
600 | 26 | 26 | 25.40 | 0 | 0 | 0 | |
| 10/08/2026 |
25.60
|
3,100 | 25.60 | 25.60 | 25.50 | 0 | 0 | 0 | |
| 07/08/2026 |
25.70
|
3,100 | 25.80 | 26 | 25.40 | 0 | 100 | 0.0 | |
| 06/08/2026 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 100 | 0.0 | |
| 05/08/2026 |
25.80
|
16,100 | 25.80 | 25.90 | 25.80 | 0 | 0 | 0 | |
| 04/08/2026 |
25.90
|
4,200 | 25.40 | 25.90 | 25.40 | 100 | 0 | 0.0 | |
| 03/08/2026 |
25.10
|
5,200 | 25.10 | 25.10 | 24 | 100 | 0 | 0.0 | |
| 31/07/2026 |
25
|
10,200 | 25.40 | 25.40 | 24.90 | 100 | 0 | 0.0 | |
| 30/07/2026 |
25.40
|
17,300 | 25 | 25.40 | 24.90 | 300 | 0 | 0.0 | |
| 29/07/2026 |
25
|
1,700 | 25.20 | 25.20 | 25 | 0 | 0 | 0 | |
| 28/07/2026 |
25.20
|
24,000 | 24.60 | 25.20 | 23.90 | 0 | 200 | 0.0 | |
| 27/07/2026 |
24.80
|
16,900 | 25.60 | 25.60 | 24.80 | 100 | 200 | 0.0 | |
| 24/07/2026 |
25.30
|
4,200 | 25.50 | 25.50 | 25.30 | 0 | 100 | 0.0 | |
| 23/07/2026 |
25.60
|
1,300 | 25.50 | 25.90 | 25.50 | 100 | 100 | 0 | |
| 22/07/2026 |
25.60
|
10,000 | 25.50 | 26.30 | 25.50 | 0 | 100 | 0.0 | |
| 21/07/2026 |
25.70
|
3,500 | 25.60 | 25.70 | 25.30 | 100 | 0 | 0.0 | |
| 20/07/2026 |
25.60
|
500 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 17/07/2026 |
26
|
3,100 | 25.50 | 26 | 25.50 | 400 | 0 | 0.0 | |
| 16/07/2026 |
25.50
|
6,600 | 25.90 | 26.20 | 25.50 | 0 | 0 | 0 | |
| 15/07/2026 |
26.60
|
1,000 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 14/07/2026 |
26.60
|
5,200 | 26.70 | 26.90 | 26.50 | 0 | 600 | 0.0 | |
| 13/07/2026 |
26
|
5,700 | 26.50 | 26.50 | 25.50 | 500 | 0 | 0.0 | |
| 10/07/2026 |
26.40
|
1,600 | 26.80 | 26.80 | 26.40 | 0 | 0 | 0 | |
| 09/07/2026 |
26.50
|
800 | 26.60 | 26.60 | 26.50 | 200 | 0 | 0.0 | |
| 08/07/2026 |
26.50
|
4,200 | 26.60 | 26.60 | 26.50 | 500 | 0 | 0.0 | |
| 07/07/2026 |
26.50
|
9,600 | 26.50 | 27 | 26.50 | 0 | 0 | 0 | |
| 06/07/2026 |
27.30
|
10,200 | 27.10 | 27.30 | 26.70 | 200 | 0 | 0.0 | |
| 03/07/2026 |
27.30
|
3,200 | 27.30 | 27.30 | 26.50 | 0 | 0 | 0 | |
| 02/07/2026 |
33.10
|
6,100 | 33.50 | 33.50 | 33 | 0 | 0 | 0 | |
| 01/07/2026 |
27.60
|
12,300 | 26.80 | 27.70 | 26.50 | 0 | 0 | 0 | |
| 30/06/2026 |
27
|
13,500 | 27.90 | 27.90 | 26.90 | 400 | 0 | 0.0 | |
| 29/06/2026 |
27.90
|
1,200 | 27.50 | 27.90 | 27.50 | 100 | 0 | 0.0 | |
| 26/06/2026 |
27.90
|
7,200 | 27.90 | 28 | 26 | 100 | 0 | 0.0 | |
| 25/06/2026 |
27.90
|
3,300 | 27.90 | 27.90 | 27.90 | 0 | 100 | 0.0 | |
| 24/06/2026 |
27.90
|
2,100 | 28 | 28.10 | 27.70 | 0 | 1,200 | 0.0 | |
| 23/06/2026 |
28
|
1,300 | 28 | 28.10 | 28 | 0 | 0 | 0 | |
| 22/06/2026 |
28
|
1,100 | 28.10 | 28.10 | 28 | 0 | 0 | 0 | |
| 19/06/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 19/06/2026 |
28.10
|
2,100 | 28.20 | 28.20 | 28 | 0 | 0 | 0 | |
| 18/06/2026 |
28.20
|
2,100 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 17/06/2026 |
28.39
|
2,200 | 28.01 | 28.39 | 28.01 | 0 | 0 | 0 | |
| 16/06/2026 |
28.01
|
2,200 | 28.01 | 28.10 | 27.81 | 0 | 0 | 0 | |
| 15/06/2026 |
28.01
|
2,800 | 28.01 | 28.01 | 27.81 | 0 | 0 | 0 | |
| 12/06/2026 |
27.91
|
8,400 | 27.71 | 28.01 | 27.23 | 100 | 0 | 0.0 | |
| 11/06/2026 |
28.01
|
600 | 27.71 | 28.01 | 27.71 | 0 | 0 | 0 | |
| 10/06/2026 |
27.71
|
4,500 | 27.71 | 27.81 | 27.71 | 0 | 0 | 0 | |
| 09/06/2026 |
27.71
|
4,100 | 27.62 | 28.20 | 27.62 | 400 | 0 | 0.0 | |
| 08/06/2026 |
27.81
|
14,600 | 28.20 | 28.20 | 27.71 | 0 | 1,000 | 0.0 | |
| 05/06/2026 |
28.20
|
400 | 28.20 | 28.20 | 28.10 | 0 | 0 | 0 | |
| 04/06/2026 |
28.20
|
5,600 | 27.81 | 28.20 | 27.71 | 0 | 0 | 0 | |
| 03/06/2026 |
28.39
|
4,200 | 28.20 | 28.39 | 28.10 | 0 | 0 | 0 | |