| 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) |
-7 | -23.93% | 2,400,000 | -5,000 | -0.3 |
21.60
30.60
21.60
|
|
2 tháng
(2026-08-06) |
-4.75 | -17.59% | 2,815,700 | -83,400 | -2.5 |
21.60
30.60
21.60
|
|
3 tháng
(2026-07-07) |
-8.30 | -27.17% | 3,507,000 | -129,900 | -3.9 |
21.60
30.60
21.60
|
|
6 tháng
(2026-04-08) |
-14.25 | -39.04% | 6,114,200 | -331,200 | -10.7 |
21.60
36.60
21.60
|
|
12 tháng
(2025-10-10) |
-14.75 | -39.86% | 12,716,700 | -613,300 | -20.6 |
21.60
38.10
21.60
|
|
24 tháng
(2024-10-15) |
-5.01 | -18.37% | 44,487,400 | 850,700 | 28.8 |
21.60
39.45
21.60
|
|
36 tháng
(2023-10-23) |
5.44 | 32.33% | 61,507,800 | 41,316 | 5.7 |
15.83
39.45
21.60
|
|
60 tháng
(2021-11-01) |
-14.07 | -38.74% | 116,769,400 | 294,906 | 19.8 |
11.10
39.45
21.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
21.60
|
24,100 | 21.60 | 21.65 | 21.50 | 0 | 0 | 0 | |
| 22/10/2026 |
21.55
|
35,200 | 21.65 | 21.75 | 21.55 | 100 | 14,000 | 0 | |
| 21/10/2026 |
21.60
|
99,600 | 21.65 | 21.70 | 21.50 | 1,000 | 32,300 | 0 | |
| 20/10/2026 |
21.65
|
34,000 | 21.65 | 21.70 | 21.45 | 0 | 1,500 | 0 | |
| 19/10/2026 |
21.65
|
18,200 | 21.75 | 22 | 21.65 | 0 | 2,700 | 0 | |
| 16/10/2026 |
21.70
|
34,100 | 21.80 | 22.05 | 21.70 | 0 | 0 | 0 | |
| 15/10/2026 |
21.70
|
44,400 | 21.80 | 21.80 | 21.50 | 100 | 0 | 0 | |
| 14/10/2026 |
21.80
|
53,200 | 21.70 | 21.85 | 21 | 900 | 0 | 0 | |
| 13/10/2026 |
21.75
|
43,400 | 21.70 | 21.90 | 21.70 | 0 | 0 | 0 | |
| 12/10/2026 |
21.75
|
42,500 | 21.60 | 22 | 21.60 | 3,200 | 0 | 0 | |
| 09/10/2026 |
21.90
|
36,800 | 22 | 22 | 21.80 | 0 | 15,600 | -0.3 | |
| 08/10/2026 |
22
|
50,700 | 22.10 | 22.30 | 21.85 | 1,100 | 16,600 | -0.3 | |
| 07/10/2026 |
22.10
|
41,400 | 22.50 | 22.50 | 21.90 | 200 | 19,000 | -0.4 | |
| 06/10/2026 |
22
|
72,100 | 22.25 | 22.25 | 22 | 0 | 0 | 0 | |
| 05/10/2026 |
22.25
|
36,100 | 22.15 | 22.35 | 22.15 | 600 | 0 | 0.0 | |
| 02/10/2026 |
22.10
|
87,100 | 22.45 | 22.45 | 21.55 | 4,800 | 0 | 0.1 | |
| 01/10/2026 |
22.40
|
101,700 | 22.45 | 22.80 | 22.25 | 0 | 3,400 | -0.1 | |
| 30/09/2026 |
22.85
|
116,900 | 23.65 | 23.80 | 22.70 | 0 | 0 | 0 | |
| 29/09/2026: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 29/09/2026 |
23.75
|
174,500 | 24.55 | 24.55 | 23.70 | 0 | 1,000 | 0.0 | |
| 28/09/2026 |
24.60
|
372,200 | 24.35 | 24.85 | 24.18 | 3,600 | 0 | 0.1 | |
| 25/09/2026 |
24.14
|
186,500 | 24.27 | 24.52 | 24.06 | 1,100 | 0 | 0.0 | |
| 24/09/2026 |
24.52
|
115,700 | 24.85 | 24.93 | 24.10 | 0 | 0 | 0 | |
| 23/09/2026 |
24.85
|
183,900 | 25.10 | 25.14 | 24.85 | 0 | 0 | 0 | |
| 22/09/2026 |
25.02
|
97,000 | 25.31 | 25.31 | 24.93 | 0 | 2,300 | -0.1 | |
| 21/09/2026 |
25.06
|
124,100 | 25.51 | 25.51 | 25.06 | 0 | 17,700 | -0.5 | |
| 18/09/2026 |
25.43
|
97,000 | 25.43 | 25.47 | 25.22 | 8,200 | 0 | 0.3 | |
| 17/09/2026 |
25.35
|
117,800 | 25.02 | 25.35 | 24.93 | 5,200 | 100 | 0.2 | |
| 16/09/2026 |
25.02
|
55,200 | 25.35 | 25.43 | 24.77 | 0 | 2,200 | -0.1 | |
| 15/09/2026 |
25.18
|
66,900 | 25.10 | 25.31 | 25.02 | 0 | 0 | 0 | |
| 14/09/2026 |
25.06
|
138,600 | 25.22 | 25.51 | 24.97 | 100 | 0 | 0.0 | |
| 11/09/2026 |
24.89
|
108,700 | 24.68 | 25.43 | 24.35 | 2,200 | 100 | 0.1 | |
| 10/09/2026 |
24.72
|
46,100 | 24.52 | 25.10 | 24.52 | 0 | 500 | 0.0 | |
| 09/09/2026 |
24.52
|
93,700 | 24.52 | 25.60 | 24.43 | 100 | 2,400 | -0.1 | |
| 08/09/2026 |
24.10
|
28,100 | 24.27 | 24.43 | 24.10 | 0 | 200 | 0.0 | |
| 07/09/2026 |
24.31
|
52,200 | 24.02 | 24.43 | 23.81 | 0 | 1,000 | 0.0 | |
| 04/09/2026 |
23.69
|
34,600 | 23.27 | 23.69 | 23.23 | 0 | 18,200 | -0.5 | |
| 03/09/2026 |
23.73
|
28,100 | 23.44 | 24.02 | 23.44 | 0 | 800 | 0.0 | |
| 28/08/2026 |
23.44
|
18,200 | 23.15 | 23.44 | 23.15 | 0 | 1,100 | 0.0 | |
| 27/08/2026 |
23.15
|
8,500 | 23.06 | 23.23 | 23.02 | 0 | 200 | 0.0 | |
| 26/08/2026 |
23.06
|
21,500 | 23.15 | 23.19 | 22.94 | 100 | 0 | 0.0 | |
| 25/08/2026 |
23.23
|
23,800 | 23.15 | 23.23 | 23.02 | 100 | 900 | 0.0 | |
| 24/08/2026 |
23.15
|
12,600 | 23.02 | 23.39 | 22.94 | 0 | 100 | 0.0 | |
| 21/08/2026 |
23.06
|
33,200 | 23.35 | 23.35 | 22.85 | 500 | 24,000 | -0.7 | |
| 20/08/2026 |
22.85
|
4,100 | 23.02 | 23.02 | 22.77 | 0 | 0 | 0 | |
| 19/08/2026 |
22.77
|
19,200 | 23.02 | 23.10 | 22.61 | 0 | 300 | 0.0 | |
| 18/08/2026 |
23.02
|
12,800 | 23.15 | 23.19 | 22.69 | 0 | 1,800 | 0.0 | |
| 17/08/2026 |
22.52
|
37,700 | 23.48 | 23.48 | 21.86 | 0 | 300 | 0.0 | |
| 14/08/2026 |
23.48
|
13,700 | 23.81 | 23.81 | 23.44 | 0 | 600 | 0.0 | |
| 13/08/2026 |
23.56
|
17,700 | 23.73 | 23.73 | 23.48 | 0 | 300 | 0.0 | |
| 12/08/2026 |
23.44
|
12,500 | 23.35 | 24.02 | 23.35 | 0 | 300 | 0.0 | |
| 11/08/2026 |
23.44
|
14,600 | 23.81 | 23.81 | 23.44 | 0 | 0 | 0 | |
| 10/08/2026 |
23.81
|
68,500 | 22.44 | 23.94 | 22.40 | 3,900 | 16,500 | -0.3 | |
| 07/08/2026 |
22.44
|
29,600 | 22.44 | 22.81 | 22.36 | 0 | 17,600 | -0.5 | |
| 06/08/2026 |
22.44
|
4,800 | 23.02 | 23.02 | 22.44 | 100 | 100 | 0 | |
| 05/08/2026 |
22.61
|
19,600 | 23.10 | 23.10 | 22.44 | 200 | 300 | 0.0 | |
| 04/08/2026 |
22.94
|
6,300 | 22.94 | 22.94 | 22.77 | 200 | 0 | 0.0 | |
| 03/08/2026 |
22.69
|
16,700 | 22.85 | 22.85 | 22.48 | 2,200 | 0 | 0.1 | |
| 31/07/2026 |
22.44
|
27,000 | 22.85 | 22.85 | 22.44 | 0 | 5,700 | -0.2 | |
| 30/07/2026 |
22.61
|
33,800 | 21.77 | 23.19 | 21.77 | 100 | 600 | 0.0 | |
| 29/07/2026 |
21.77
|
15,400 | 21.82 | 21.98 | 21.61 | 500 | 0 | 0.0 | |
| 28/07/2026 |
21.77
|
15,500 | 21.48 | 21.86 | 21.44 | 500 | 0 | 0.0 | |
| 27/07/2026 |
21.65
|
18,400 | 21.44 | 21.94 | 21.44 | 500 | 0 | 0.0 | |
| 24/07/2026 |
21.69
|
30,200 | 21.61 | 21.86 | 21.23 | 500 | 200 | 0.0 | |
| 23/07/2026 |
21.90
|
52,500 | 21.36 | 22.02 | 21.36 | 3,400 | 700 | 0.1 | |
| 22/07/2026 |
21.65
|
109,000 | 21.86 | 22.61 | 21.65 | 7,800 | 23,700 | -0.4 | |
| 21/07/2026 |
23.10
|
47,500 | 23.60 | 23.69 | 22.90 | 1,700 | 1,000 | 0.0 | |
| 20/07/2026 |
23.89
|
34,000 | 24.56 | 24.60 | 23.89 | 500 | 1,800 | 0.0 | |
| 17/07/2026 |
24.31
|
14,600 | 24.52 | 24.56 | 24.31 | 700 | 1,200 | 0.0 | |
| 16/07/2026 |
24.48
|
19,700 | 24.60 | 24.64 | 24.23 | 300 | 0 | 0.0 | |
| 15/07/2026 |
24.52
|
15,100 | 24.39 | 24.52 | 24.35 | 200 | 0 | 0.0 | |
| 14/07/2026 |
24.43
|
26,400 | 23.94 | 24.52 | 23.94 | 3,300 | 0 | 0.1 | |
| 13/07/2026 |
24.06
|
64,000 | 24.93 | 25.10 | 24.06 | 1,600 | 500 | 0.0 | |
| 10/07/2026 |
24.97
|
14,100 | 25.02 | 25.18 | 24.97 | 1,000 | 0 | 0.0 | |
| 09/07/2026 |
24.97
|
32,200 | 25.39 | 25.39 | 24.97 | 0 | 8,000 | -0.2 | |
| 08/07/2026 |
25.18
|
45,100 | 25.43 | 25.47 | 25.18 | 900 | 17,500 | -0.5 | |
| 07/07/2026 |
25.39
|
34,200 | 25.60 | 25.60 | 25.35 | 0 | 11,400 | -0.3 | |
| 06/07/2026 |
25.56
|
34,000 | 25.93 | 25.93 | 25.56 | 0 | 1,000 | 0.0 | |
| 03/07/2026 |
25.85
|
24,100 | 26.01 | 26.01 | 25.85 | 2,800 | 0 | 0.1 | |
| 02/07/2026 |
26.01
|
12,600 | 26.01 | 26.10 | 25.97 | 700 | 0 | 0.0 | |
| 01/07/2026 |
25.85
|
18,700 | 25.85 | 26.01 | 25.85 | 600 | 6,300 | -0.2 | |
| 30/06/2026 |
25.85
|
26,300 | 26.05 | 26.05 | 25.39 | 1,800 | 0 | 0.1 | |
| 29/06/2026 |
25.93
|
30,700 | 25.93 | 26.01 | 25.85 | 100 | 200 | 0.0 | |
| 26/06/2026 |
25.81
|
23,200 | 26.10 | 26.10 | 25.76 | 0 | 100 | 0.0 | |
| 25/06/2026 |
26.14
|
57,600 | 25.64 | 26.14 | 25.64 | 200 | 5,600 | -0.2 | |
| 24/06/2026 |
25.64
|
24,700 | 25.85 | 25.89 | 25.35 | 2,500 | 1,700 | 0.0 | |
| 23/06/2026 |
25.81
|
111,400 | 26.01 | 26.18 | 25.76 | 5,400 | 200 | 0.2 | |
| 22/06/2026 |
25.81
|
20,100 | 26.01 | 26.01 | 25.76 | 700 | 2,000 | 0.0 | |
| 19/06/2026 |
25.81
|
63,700 | 26.14 | 26.26 | 25.81 | 8,800 | 14,800 | -0.2 | |
| 18/06/2026 |
26.18
|
35,100 | 26.18 | 26.43 | 26.18 | 200 | 13,800 | -0.4 | |
| 17/06/2026 |
26.18
|
62,200 | 26.64 | 26.68 | 26.18 | 4,500 | 14,600 | -0.3 | |
| 16/06/2026 |
26.51
|
43,600 | 26.51 | 26.89 | 26.35 | 1,900 | 300 | 0.1 | |
| 15/06/2026 |
26.72
|
51,400 | 26.59 | 27.01 | 26.59 | 6,300 | 0 | 0.2 | |
| 12/06/2026 |
26.84
|
8,200 | 27.01 | 27.09 | 26.84 | 0 | 0 | 0 | |
| 11/06/2026 |
26.84
|
7,500 | 27.34 | 27.34 | 26.84 | 100 | 300 | 0.0 | |
| 10/06/2026 |
26.93
|
23,000 | 26.59 | 27.55 | 26.59 | 1,100 | 200 | 0.0 | |
| 09/06/2026 |
26.68
|
6,800 | 26.59 | 27.01 | 26.51 | 400 | 600 | 0.0 | |
| 08/06/2026 |
26.59
|
12,700 | 26.59 | 26.68 | 26.35 | 1,300 | 1,600 | 0.0 | |
| 05/06/2026 |
26.68
|
9,500 | 26.93 | 26.93 | 26.64 | 0 | 400 | 0.0 | |
| 04/06/2026 |
26.97
|
8,100 | 27.05 | 27.05 | 26.72 | 200 | 0 | 0.0 | |
| 03/06/2026 |
27.05
|
16,700 | 27.13 | 27.18 | 26.97 | 1,100 | 200 | 0.0 | |