| 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) |
-1 | -4.12% | 20,400 | 0 | 0 |
22.50
25.10
22.50
|
|
2 tháng
(2026-08-10) |
-0.30 | -1.27% | 33,600 | 0 | 0 |
22.50
25.30
22.50
|
|
3 tháng
(2026-07-10) |
-4.01 | -14.68% | 106,400 | 0 | 0 |
22.50
27.31
22.50
|
|
6 tháng
(2026-04-13) |
-2.57 | -9.94% | 265,600 | 0 | 0 |
22.50
27.67
22.50
|
|
12 tháng
(2025-10-13) |
-6.07 | -20.68% | 881,100 | 0 | 0 |
22.50
29.55
22.50
|
|
24 tháng
(2024-10-18) |
5.13 | 28.25% | 2,658,092 | 0 | 0 |
15.39
30.54
22.50
|
|
36 tháng
(2023-10-24) |
3.32 | 16.64% | 3,229,574 | -200 | 0.0 |
11.57
30.54
22.50
|
|
60 tháng
(2021-11-03) |
13.59 | 139.98% | 4,364,815 | -2,700 | 0.0 |
7.90
30.54
22.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
22.50
|
2,200 | 22.80 | 22.80 | 22.50 | 0 | 0 | 0 | |
| 22/10/2026 |
22.60
|
6,000 | 22.70 | 22.70 | 22.60 | 0 | 0 | 0 | |
| 21/10/2026 |
23.70
|
2,000 | 23.50 | 23.70 | 23.50 | 0 | 0 | 0 | |
| 20/10/2026 |
23.70
|
200 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 19/10/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 16/10/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 15/10/2026 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 14/10/2026 |
22.40
|
5,500 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 | |
| 13/10/2026 |
22.40
|
200 | 22.30 | 22.40 | 22.30 | 0 | 0 | 0 | |
| 12/10/2026 |
22.20
|
700 | 22.30 | 22.30 | 22.20 | 0 | 0 | 0 | |
| 09/10/2026 |
22.70
|
4,700 | 23 | 23 | 22 | 0 | 0 | 0 | |
| 08/10/2026 |
23.30
|
500 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 07/10/2026 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 06/10/2026 |
23.90
|
200 | 23.50 | 23.90 | 23.50 | 0 | 0 | 0 | |
| 05/10/2026 |
23.40
|
4,400 | 23.70 | 23.70 | 23.40 | 0 | 0 | 0 | |
| 02/10/2026 |
24
|
1,100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 01/10/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 30/09/2026 |
24.10
|
1,500 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 29/09/2026 |
24.10
|
5,200 | 23.80 | 24.50 | 23.80 | 0 | 0 | 0 | |
| 28/09/2026 |
24
|
200 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/09/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 24/09/2026 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 23/09/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 22/09/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 21/09/2026 |
25
|
3,800 | 24.10 | 25 | 24.10 | 0 | 0 | 0 | |
| 18/09/2026 |
25.10
|
2,600 | 25 | 25.10 | 23.10 | 0 | 0 | 0 | |
| 17/09/2026 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 16/09/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 15/09/2026 |
25
|
400 | 25.50 | 25.50 | 25 | 0 | 0 | 0 | |
| 14/09/2026 |
24.30
|
200 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 11/09/2026 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 10/09/2026 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 09/09/2026 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 08/09/2026 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 07/09/2026 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 04/09/2026 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 03/09/2026 |
24.50
|
600 | 24.50 | 24.60 | 24.50 | 0 | 0 | 0 | |
| 28/08/2026 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 27/08/2026 |
24.60
|
3,700 | 25 | 25 | 24.60 | 0 | 0 | 0 | |
| 26/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 25/08/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 24/08/2026 |
24.90
|
600 | 25 | 25 | 24.90 | 0 | 0 | 0 | |
| 21/08/2026 |
25.30
|
400 | 24.50 | 25.30 | 24.40 | 0 | 0 | 0 | |
| 20/08/2026 |
24.90
|
1,300 | 25 | 25.30 | 24.90 | 0 | 0 | 0 | |
| 19/08/2026 |
25
|
800 | 25.70 | 25.70 | 25 | 0 | 0 | 0 | |
| 18/08/2026 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 17/08/2026 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 14/08/2026 |
24.20
|
1,300 | 25.10 | 25.10 | 24.20 | 0 | 0 | 0 | |
| 13/08/2026 |
24.90
|
200 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 12/08/2026 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 11/08/2026 |
23.70
|
600 | 26.70 | 26.70 | 23.70 | 0 | 0 | 0 | |
| 10/08/2026 |
23.60
|
2,400 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 | |
| 07/08/2026 |
24.20
|
400 | 23.40 | 24.20 | 23.20 | 0 | 0 | 0 | |
| 06/08/2026 |
24.70
|
800 | 22.10 | 24.70 | 22.10 | 0 | 0 | 0 | |
| 05/08/2026 |
25
|
2,400 | 24.50 | 25 | 24.50 | 0 | 0 | 0 | |
| 04/08/2026 |
24.50
|
2,100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 03/08/2026 |
24.90
|
2,300 | 24.50 | 24.90 | 24.40 | 0 | 0 | 0 | |
| 31/07/2026 |
24.30
|
500 | 24.60 | 24.60 | 24.30 | 0 | 0 | 0 | |
| 30/07/2026 |
24.60
|
5,100 | 24.70 | 24.70 | 24.60 | 0 | 0 | 0 | |
| 29/07/2026 |
24.60
|
400 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 28/07/2026 |
25
|
2,900 | 23.50 | 25.10 | 23.50 | 0 | 0 | 0 | |
| 27/07/2026 |
25
|
3,600 | 25 | 25.10 | 25 | 0 | 0 | 0 | |
| 24/07/2026 |
25.20
|
1,700 | 24.90 | 25.20 | 24.90 | 0 | 0 | 0 | |
| 23/07/2026 |
24.90
|
3,200 | 25.20 | 25.70 | 24.90 | 0 | 0 | 0 | |
| 22/07/2026 |
25.30
|
4,600 | 25.40 | 25.50 | 25 | 0 | 0 | 0 | |
| 21/07/2026 |
26.10
|
12,000 | 25 | 26.10 | 25 | 0 | 0 | 0 | |
| 20/07/2026: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 20/07/2026 |
26
|
5,200 | 26.20 | 26.70 | 25.50 | 0 | 0 | 0 | |
| 17/07/2026 |
26.50
|
4,600 | 26.95 | 26.95 | 26.50 | 0 | 0 | 0 | |
| 16/07/2026 |
26.86
|
5,400 | 26.95 | 26.95 | 26.77 | 0 | 0 | 0 | |
| 15/07/2026 |
27.04
|
3,900 | 27.04 | 27.04 | 26.95 | 0 | 0 | 0 | |
| 14/07/2026 |
27.13
|
9,600 | 27.22 | 27.31 | 27.04 | 0 | 0 | 0 | |
| 13/07/2026 |
27.22
|
800 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 | |
| 10/07/2026 |
27.31
|
1,300 | 27.22 | 27.40 | 27.22 | 0 | 0 | 0 | |
| 09/07/2026 |
27.22
|
1,200 | 27.13 | 27.22 | 27.13 | 0 | 0 | 0 | |
| 08/07/2026 |
26.95
|
2,000 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 07/07/2026 |
26.95
|
1,100 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 06/07/2026 |
26.95
|
1,000 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 03/07/2026 |
27.22
|
0 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 | |
| 02/07/2026 |
26.86
|
3,200 | 26.59 | 26.86 | 26.50 | 0 | 0 | 0 | |
| 01/07/2026 |
27.40
|
700 | 27.76 | 27.76 | 27.40 | 0 | 0 | 0 | |
| 30/06/2026 |
27.04
|
33,300 | 27.49 | 28.66 | 27.04 | 0 | 0 | 0 | |
| 29/06/2026 |
26.95
|
200 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 26/06/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 25/06/2026 |
26.95
|
13,400 | 27.13 | 27.13 | 26.95 | 0 | 0 | 0 | |
| 24/06/2026 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 23/06/2026 |
27.13
|
400 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 22/06/2026 |
27.04
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 19/06/2026 |
27.04
|
500 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 18/06/2026 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 17/06/2026 |
27.13
|
100 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 16/06/2026 |
27.04
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 15/06/2026 |
27.04
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 12/06/2026 |
26.95
|
3,500 | 27.13 | 27.13 | 26.95 | 0 | 0 | 0 | |
| 11/06/2026 |
27.04
|
2,000 | 27.13 | 27.13 | 26.86 | 0 | 0 | 0 | |
| 10/06/2026 |
26.95
|
4,800 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 09/06/2026 |
27.22
|
400 | 26.50 | 27.22 | 26.50 | 0 | 0 | 0 | |
| 08/06/2026 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 05/06/2026 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 04/06/2026 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 03/06/2026 |
27.40
|
100 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |