| 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) |
0.35 | 1.34% | 146,000 | 0 | 0 |
25.80
26.50
26.30
|
|
2 tháng
(2026-08-06) |
0.77 | 2.98% | 521,200 | 0 | 0 |
25.50
26.50
26.30
|
|
3 tháng
(2026-07-07) |
0.49 | 1.87% | 717,100 | 0 | 0 |
25.26
26.50
26.30
|
|
6 tháng
(2026-04-08) |
-0.12 | -0.46% | 1,410,300 | -300 | 0.0 |
25.26
26.67
26.30
|
|
12 tháng
(2025-10-10) |
-0.48 | -1.79% | 6,782,000 | -2,973,700 | -88.0 |
23.94
26.98
26.30
|
|
24 tháng
(2024-10-15) |
0.60 | 2.32% | 13,704,200 | -4,707,900 | -146.0 |
23.94
31.11
26.30
|
|
36 tháng
(2023-10-23) |
9.40 | 54.96% | 19,042,900 | -4,738,800 | -146.8 |
17.10
31.11
26.30
|
|
60 tháng
(2021-11-01) |
13.57 | 104.91% | 32,188,700 | -4,710,900 | -153.6 |
12.90
31.11
26.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
26.30
|
2,100 | 26.20 | 26.35 | 26.15 | 0 | 0 | 0 | |
| 22/10/2026 |
26.20
|
3,400 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 21/10/2026 |
26.40
|
12,000 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 20/10/2026 |
26.45
|
1,500 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 19/10/2026 |
26.45
|
5,500 | 26.40 | 26.45 | 26.40 | 0 | 0 | 0 | |
| 16/10/2026 |
26.40
|
600 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 15/10/2026 |
26.20
|
3,500 | 26.50 | 26.50 | 26.20 | 0 | 0 | 0 | |
| 14/10/2026 |
26.40
|
300 | 25.85 | 26.40 | 25.85 | 0 | 0 | 0 | |
| 13/10/2026 |
26.45
|
1,100 | 26.15 | 26.45 | 26.10 | 0 | 0 | 0 | |
| 12/10/2026 |
26.45
|
200 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 09/10/2026 |
26.50
|
7,200 | 26.50 | 26.60 | 25.95 | 0 | 0 | 0 | |
| 08/10/2026 |
26.50
|
12,500 | 26.45 | 26.50 | 26.45 | 0 | 0 | 0 | |
| 07/10/2026 |
26.45
|
6,200 | 26.45 | 26.60 | 25.60 | 0 | 0 | 0 | |
| 06/10/2026 |
26.50
|
2,800 | 26.50 | 26.60 | 26.50 | 0 | 0 | 0 | |
| 05/10/2026 |
26.50
|
2,000 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 02/10/2026 |
26.45
|
4,600 | 26.75 | 26.75 | 26.45 | 0 | 0 | 0 | |
| 01/10/2026 |
26.50
|
1,300 | 26.45 | 26.50 | 26.45 | 0 | 0 | 0 | |
| 30/09/2026 |
26.45
|
10,200 | 26.50 | 26.50 | 26.25 | 0 | 0 | 0 | |
| 29/09/2026 |
26.45
|
1,500 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 28/09/2026 |
26.50
|
22,900 | 26.40 | 26.50 | 26.30 | 0 | 0 | 0 | |
| 25/09/2026 |
26.30
|
11,400 | 26.45 | 26.45 | 26.30 | 0 | 0 | 0 | |
| 24/09/2026 |
26.25
|
7,900 | 26.30 | 26.50 | 26.25 | 0 | 0 | 0 | |
| 23/09/2026 |
26.25
|
32,000 | 26.50 | 26.60 | 26.25 | 0 | 0 | 0 | |
| 22/09/2026 |
26.05
|
3,100 | 26.50 | 26.50 | 26.05 | 0 | 0 | 0 | |
| 21/09/2026 |
26
|
400 | 25.90 | 26 | 25.90 | 0 | 0 | 0 | |
| 18/09/2026 |
25.90
|
7,000 | 26.10 | 26.10 | 25.90 | 0 | 0 | 0 | |
| 17/09/2026 |
26.15
|
19,300 | 26 | 26.15 | 26 | 0 | 0 | 0 | |
| 16/09/2026 |
26
|
2,200 | 26.05 | 26.05 | 26 | 0 | 0 | 0 | |
| 15/09/2026 |
26
|
1,500 | 25.90 | 26 | 25.75 | 0 | 0 | 0 | |
| 14/09/2026 |
25.90
|
3,800 | 25.95 | 26 | 25.75 | 0 | 0 | 0 | |
| 11/09/2026 |
25.95
|
2,300 | 26 | 26 | 25.95 | 0 | 0 | 0 | |
| 10/09/2026 |
26
|
1,600 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 09/09/2026 |
26
|
2,500 | 25.80 | 26 | 25.70 | 0 | 0 | 0 | |
| 08/09/2026 |
25.80
|
4,200 | 26.15 | 26.15 | 25.60 | 0 | 0 | 0 | |
| 07/09/2026 |
26.15
|
4,300 | 26 | 26.20 | 26 | 0 | 0 | 0 | |
| 04/09/2026 |
25.50
|
6,000 | 26.10 | 26.10 | 25.50 | 0 | 0 | 0 | |
| 03/09/2026 |
26.10
|
4,800 | 26.25 | 26.25 | 26.10 | 0 | 0 | 0 | |
| 28/08/2026 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 27/08/2026 |
25.65
|
6,000 | 26.25 | 26.30 | 25.50 | 0 | 0 | 0 | |
| 26/08/2026 |
26.30
|
2,000 | 26.35 | 26.40 | 26.20 | 0 | 0 | 0 | |
| 25/08/2026 |
26.35
|
4,600 | 26.20 | 26.40 | 26.20 | 0 | 0 | 0 | |
| 24/08/2026: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 24/08/2026 |
26.30
|
16,100 | 26.85 | 26.85 | 26.20 | 0 | 0 | 0 | |
| 21/08/2026 |
26.20
|
13,100 | 26.11 | 26.20 | 26.11 | 0 | 0 | 0 | |
| 20/08/2026 |
26.06
|
7,600 | 26.06 | 26.15 | 26.01 | 0 | 0 | 0 | |
| 19/08/2026 |
26.06
|
4,800 | 26.11 | 26.11 | 25.97 | 0 | 0 | 0 | |
| 18/08/2026 |
25.97
|
6,200 | 25.92 | 26.11 | 25.92 | 0 | 0 | 0 | |
| 17/08/2026 |
25.92
|
9,700 | 25.92 | 25.92 | 25.78 | 0 | 0 | 0 | |
| 14/08/2026 |
25.92
|
52,600 | 25.78 | 25.92 | 25.73 | 0 | 0 | 0 | |
| 13/08/2026 |
25.73
|
26,700 | 25.64 | 25.73 | 25.59 | 0 | 0 | 0 | |
| 12/08/2026 |
25.73
|
4,400 | 25.73 | 25.73 | 25.73 | 0 | 0 | 0 | |
| 11/08/2026 |
25.73
|
42,200 | 25.59 | 25.73 | 25.59 | 0 | 0 | 0 | |
| 10/08/2026 |
25.83
|
7,300 | 25.73 | 25.83 | 25.73 | 0 | 0 | 0 | |
| 07/08/2026 |
25.64
|
157,000 | 25.36 | 25.69 | 25.31 | 0 | 0 | 0 | |
| 06/08/2026 |
25.73
|
4,000 | 25.97 | 25.97 | 25.64 | 0 | 0 | 0 | |
| 05/08/2026 |
25.73
|
4,100 | 25.73 | 25.73 | 25.69 | 0 | 0 | 0 | |
| 04/08/2026 |
25.64
|
1,200 | 25.73 | 25.73 | 25.64 | 0 | 0 | 0 | |
| 03/08/2026 |
25.73
|
6,900 | 26.15 | 26.15 | 25.73 | 0 | 0 | 0 | |
| 31/07/2026 |
25.36
|
20,800 | 25.59 | 25.59 | 25.36 | 0 | 0 | 0 | |
| 30/07/2026 |
25.36
|
8,100 | 25.26 | 25.36 | 25.26 | 0 | 0 | 0 | |
| 29/07/2026 |
25.26
|
6,700 | 25.45 | 25.45 | 25.26 | 0 | 0 | 0 | |
| 28/07/2026 |
25.55
|
2,400 | 25.17 | 25.73 | 25.08 | 0 | 0 | 0 | |
| 27/07/2026 |
25.26
|
9,200 | 25.73 | 25.73 | 25.26 | 0 | 0 | 0 | |
| 24/07/2026 |
25.40
|
3,500 | 25.31 | 25.40 | 25.31 | 0 | 0 | 0 | |
| 23/07/2026 |
25.40
|
26,900 | 25.45 | 26.01 | 25.40 | 0 | 0 | 0 | |
| 22/07/2026 |
25.55
|
5,300 | 25.64 | 25.64 | 25.40 | 0 | 0 | 0 | |
| 21/07/2026 |
25.55
|
7,000 | 25.73 | 25.73 | 25.55 | 0 | 0 | 0 | |
| 20/07/2026 |
25.64
|
10,900 | 25.73 | 26.01 | 25.64 | 0 | 0 | 0 | |
| 17/07/2026 |
25.73
|
4,500 | 25.73 | 26.01 | 25.73 | 0 | 0 | 0 | |
| 16/07/2026 |
25.78
|
3,900 | 25.73 | 25.83 | 25.73 | 0 | 0 | 0 | |
| 15/07/2026 |
25.83
|
4,900 | 26.01 | 26.01 | 25.73 | 0 | 0 | 0 | |
| 14/07/2026 |
25.83
|
1,200 | 25.97 | 25.97 | 25.83 | 0 | 0 | 0 | |
| 13/07/2026 |
25.97
|
6,400 | 26.01 | 26.01 | 25.92 | 0 | 0 | 0 | |
| 10/07/2026 |
26.01
|
3,000 | 26.11 | 26.11 | 25.92 | 0 | 0 | 0 | |
| 09/07/2026 |
26.11
|
54,500 | 26.11 | 26.15 | 26.11 | 0 | 0 | 0 | |
| 08/07/2026 |
26.11
|
400 | 25.92 | 26.11 | 25.92 | 0 | 0 | 0 | |
| 07/07/2026 |
26.01
|
4,100 | 26.01 | 26.01 | 25.83 | 0 | 0 | 0 | |
| 06/07/2026 |
26.01
|
4,000 | 26.11 | 26.11 | 25.78 | 0 | 0 | 0 | |
| 03/07/2026 |
26.01
|
1,100 | 26.01 | 26.01 | 25.92 | 0 | 0 | 0 | |
| 02/07/2026 |
25.92
|
21,400 | 26.01 | 26.20 | 25.92 | 0 | 0 | 0 | |
| 01/07/2026 |
26.01
|
30,300 | 26.01 | 26.20 | 26.01 | 0 | 0 | 0 | |
| 30/06/2026 |
26.01
|
12,900 | 26.11 | 26.20 | 26.01 | 0 | 0 | 0 | |
| 29/06/2026 |
26.11
|
1,400 | 25.87 | 26.11 | 25.87 | 0 | 0 | 0 | |
| 26/06/2026 |
26.06
|
1,400 | 25.87 | 26.06 | 25.87 | 0 | 0 | 0 | |
| 25/06/2026 |
26.01
|
5,600 | 26.01 | 26.11 | 25.87 | 0 | 0 | 0 | |
| 24/06/2026 |
25.87
|
7,000 | 26.20 | 26.20 | 25.87 | 0 | 0 | 0 | |
| 23/06/2026 |
26.20
|
10,600 | 26.20 | 26.20 | 25.83 | 0 | 0 | 0 | |
| 22/06/2026 |
26.20
|
10,700 | 25.97 | 26.20 | 25.73 | 0 | 0 | 0 | |
| 19/06/2026 |
25.83
|
200 | 25.83 | 25.83 | 25.83 | 0 | 0 | 0 | |
| 18/06/2026 |
25.64
|
11,300 | 26.20 | 26.20 | 25.55 | 0 | 0 | 0 | |
| 17/06/2026 |
25.83
|
4,000 | 25.97 | 25.97 | 25.55 | 0 | 0 | 0 | |
| 16/06/2026 |
25.92
|
2,900 | 25.92 | 25.97 | 25.92 | 0 | 0 | 0 | |
| 15/06/2026 |
25.83
|
6,900 | 25.83 | 26.01 | 25.59 | 0 | 0 | 0 | |
| 12/06/2026 |
25.73
|
5,400 | 25.73 | 25.97 | 25.64 | 0 | 0 | 0 | |
| 11/06/2026 |
25.64
|
5,800 | 25.50 | 25.97 | 25.50 | 0 | 0 | 0 | |
| 10/06/2026 |
25.83
|
900 | 25.83 | 25.83 | 25.78 | 0 | 0 | 0 | |
| 09/06/2026 |
25.78
|
700 | 25.78 | 25.78 | 25.78 | 0 | 0 | 0 | |
| 08/06/2026 |
26.15
|
4,600 | 26.11 | 26.20 | 25.83 | 0 | 0 | 0 | |
| 05/06/2026 |
25.83
|
4,800 | 25.97 | 26.01 | 25.83 | 0 | 0 | 0 | |
| 04/06/2026 |
25.87
|
5,200 | 26.15 | 26.20 | 25.87 | 0 | 0 | 0 | |
| 03/06/2026 |
26.15
|
10,900 | 25.92 | 26.15 | 25.83 | 0 | 0 | 0 | |