| 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 | 2.16% | 174,400 | 0 | 0 |
22.90
23.60
23.60
|
|
2 tháng
(2026-08-10) |
-0.10 | -0.42% | 332,200 | 0 | 0 |
22.90
23.70
23.60
|
|
3 tháng
(2026-07-10) |
-1.20 | -4.84% | 686,000 | 0 | 0 |
22.90
25.10
23.60
|
|
6 tháng
(2026-04-13) |
-2.93 | -11.05% | 1,673,600 | -2,000 | -0.1 |
22.90
27.11
23.60
|
|
12 tháng
(2025-10-13) |
-4.85 | -17.06% | 5,921,200 | -129,800 | -3.8 |
22.90
29.89
23.60
|
|
24 tháng
(2024-10-18) |
-10.01 | -29.78% | 16,564,454 | -239,500 | -6.0 |
8.53
43.48
23.60
|
|
36 tháng
(2023-10-24) |
6.71 | 39.71% | 21,114,724 | -463,700 | -20.0 |
8.17
43.48
23.60
|
|
60 tháng
(2021-11-03) |
7.14 | 43.39% | 25,498,818 | -333,800 | -12.4 |
7.46
43.48
23.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
23.60
|
14,700 | 23.60 | 23.70 | 23.50 | 0 | 0 | 0 | |
| 22/10/2026 |
23.70
|
5,300 | 23.60 | 24 | 23.60 | 0 | 0 | 0 | |
| 21/10/2026 |
23.90
|
35,000 | 23.50 | 23.90 | 23.50 | 0 | 0 | 0 | |
| 20/10/2026 |
23.50
|
19,600 | 23.20 | 23.50 | 23 | 0 | 0 | 0 | |
| 19/10/2026 |
23.50
|
3,500 | 23.40 | 23.50 | 23.40 | 0 | 0 | 0 | |
| 16/10/2026 |
23.50
|
2,600 | 23.70 | 23.70 | 23.30 | 0 | 0 | 0 | |
| 15/10/2026 |
23.60
|
10,800 | 23.90 | 24.50 | 23.40 | 0 | 0 | 0 | |
| 14/10/2026 |
23.90
|
49,900 | 23.10 | 24 | 22.90 | 0 | 0 | 0 | |
| 13/10/2026 |
23.30
|
9,600 | 23.30 | 23.40 | 23 | 0 | 0 | 0 | |
| 12/10/2026 |
23.60
|
96,800 | 23 | 23.90 | 23 | 0 | 0 | 0 | |
| 09/10/2026 |
23.50
|
13,000 | 23.60 | 23.80 | 23.10 | 0 | 0 | 0 | |
| 08/10/2026 |
23.60
|
48,400 | 22.80 | 24 | 22.80 | 0 | 0 | 0 | |
| 07/10/2026 |
22.90
|
6,200 | 22.90 | 22.90 | 22.80 | 0 | 0 | 0 | |
| 06/10/2026 |
22.90
|
12,000 | 23 | 23 | 22.70 | 0 | 0 | 0 | |
| 05/10/2026 |
23.20
|
1,000 | 23.40 | 23.40 | 23.10 | 0 | 0 | 0 | |
| 02/10/2026 |
23.20
|
4,300 | 23 | 23.20 | 23 | 0 | 0 | 0 | |
| 01/10/2026 |
23.10
|
5,000 | 23 | 23.40 | 22.90 | 0 | 0 | 0 | |
| 30/09/2026 |
23.10
|
1,300 | 23.20 | 23.20 | 23.10 | 0 | 0 | 0 | |
| 29/09/2026 |
23.20
|
4,800 | 23.40 | 23.40 | 23 | 0 | 0 | 0 | |
| 28/09/2026 |
23.20
|
17,800 | 23.40 | 23.50 | 23.10 | 0 | 0 | 0 | |
| 25/09/2026 |
23.40
|
2,700 | 23.30 | 23.40 | 23.10 | 0 | 0 | 0 | |
| 24/09/2026 |
23.10
|
2,400 | 23 | 23.40 | 23 | 0 | 0 | 0 | |
| 23/09/2026 |
23.30
|
12,100 | 23.50 | 23.50 | 23 | 0 | 0 | 0 | |
| 22/09/2026 |
23.30
|
4,200 | 23.10 | 23.40 | 23.10 | 0 | 0 | 0 | |
| 21/09/2026 |
23.10
|
7,500 | 23.40 | 23.60 | 22.90 | 0 | 0 | 0 | |
| 18/09/2026 |
23.40
|
700 | 23.40 | 23.40 | 23 | 0 | 0 | 0 | |
| 17/09/2026 |
23.40
|
4,000 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 | |
| 16/09/2026 |
23.50
|
1,600 | 23.30 | 23.50 | 23.20 | 0 | 0 | 0 | |
| 15/09/2026 |
23.30
|
7,600 | 23 | 23.30 | 22.80 | 0 | 0 | 0 | |
| 14/09/2026 |
23.30
|
12,200 | 23.30 | 23.30 | 23 | 0 | 0 | 0 | |
| 11/09/2026 |
23.30
|
3,500 | 23.30 | 23.40 | 23 | 0 | 0 | 0 | |
| 10/09/2026 |
23.30
|
3,200 | 23.30 | 23.30 | 23 | 0 | 0 | 0 | |
| 09/09/2026 |
23.30
|
2,100 | 23.40 | 23.40 | 23 | 0 | 0 | 0 | |
| 08/09/2026 |
23.10
|
9,800 | 23.10 | 23.50 | 23 | 0 | 0 | 0 | |
| 07/09/2026 |
23.20
|
8,700 | 23.50 | 23.50 | 23.20 | 0 | 0 | 0 | |
| 04/09/2026 |
23.50
|
2,100 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 | |
| 03/09/2026 |
23.70
|
9,800 | 23.30 | 23.80 | 23.20 | 0 | 0 | 0 | |
| 28/08/2026 |
23.30
|
17,800 | 23.10 | 23.30 | 23 | 0 | 0 | 0 | |
| 27/08/2026 |
23.30
|
16,500 | 23.40 | 23.40 | 23 | 0 | 0 | 0 | |
| 26/08/2026 |
23.40
|
3,000 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 | |
| 25/08/2026 |
23.50
|
7,000 | 23.20 | 23.60 | 23.10 | 0 | 0 | 0 | |
| 24/08/2026 |
23.60
|
3,000 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 | |
| 21/08/2026 |
23.70
|
7,800 | 23 | 23.70 | 23 | 0 | 0 | 0 | |
| 20/08/2026 |
23.40
|
4,200 | 23.30 | 23.40 | 23 | 0 | 0 | 0 | |
| 19/08/2026 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 18/08/2026 |
23.30
|
35,300 | 23.30 | 23.40 | 23 | 0 | 0 | 0 | |
| 17/08/2026 |
23.30
|
9,000 | 23.30 | 23.30 | 23 | 0 | 0 | 0 | |
| 14/08/2026 |
23.40
|
9,800 | 23.30 | 23.40 | 23 | 0 | 0 | 0 | |
| 13/08/2026 |
23.40
|
9,300 | 23.30 | 23.50 | 23.20 | 0 | 0 | 0 | |
| 12/08/2026 |
23.60
|
3,400 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 | |
| 11/08/2026 |
23.50
|
4,800 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 | |
| 10/08/2026 |
23.70
|
6,200 | 23.50 | 23.80 | 23.30 | 0 | 0 | 0 | |
| 07/08/2026 |
23.30
|
13,000 | 23.60 | 23.80 | 23.30 | 0 | 0 | 0 | |
| 06/08/2026 |
23.50
|
4,600 | 23.50 | 23.80 | 23.30 | 0 | 0 | 0 | |
| 05/08/2026 |
23.50
|
55,600 | 23.70 | 23.90 | 23.30 | 0 | 0 | 0 | |
| 04/08/2026 |
23.90
|
43,000 | 24.20 | 24.20 | 23.60 | 0 | 0 | 0 | |
| 03/08/2026 |
24.20
|
15,500 | 24.20 | 24.30 | 24 | 0 | 0 | 0 | |
| 31/07/2026 |
24
|
12,900 | 23.50 | 24.30 | 23.50 | 0 | 0 | 0 | |
| 30/07/2026 |
24.10
|
16,900 | 24 | 24.50 | 23.70 | 0 | 0 | 0 | |
| 29/07/2026 |
24
|
17,500 | 24.10 | 24.10 | 23.50 | 0 | 0 | 0 | |
| 28/07/2026 |
24.20
|
16,200 | 23.90 | 24.20 | 23.90 | 0 | 0 | 0 | |
| 27/07/2026 |
24.20
|
1,900 | 24 | 24.70 | 23.90 | 0 | 0 | 0 | |
| 24/07/2026 |
24.40
|
8,700 | 24.10 | 24.40 | 24.10 | 0 | 0 | 0 | |
| 23/07/2026 |
24.40
|
12,200 | 24.70 | 24.90 | 24.20 | 0 | 0 | 0 | |
| 22/07/2026 |
24.10
|
85,600 | 24.20 | 25 | 24.10 | 0 | 0 | 0 | |
| 21/07/2026 |
24.80
|
5,900 | 24.60 | 25 | 24.40 | 0 | 0 | 0 | |
| 20/07/2026 |
24.60
|
19,600 | 24.50 | 24.90 | 24.30 | 0 | 0 | 0 | |
| 17/07/2026 |
25.10
|
4,600 | 24 | 25.30 | 24 | 0 | 0 | 0 | |
| 16/07/2026 |
25
|
5,900 | 25 | 25.20 | 24.60 | 0 | 0 | 0 | |
| 15/07/2026 |
24.70
|
1,900 | 25.50 | 25.50 | 24 | 0 | 0 | 0 | |
| 14/07/2026 |
24.20
|
3,500 | 24.30 | 24.30 | 24 | 0 | 0 | 0 | |
| 13/07/2026 |
23.70
|
6,300 | 24.80 | 24.80 | 23.70 | 0 | 0 | 0 | |
| 10/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 10/07/2026 |
24.80
|
2,500 | 25 | 25 | 24.60 | 0 | 0 | 0 | |
| 09/07/2026 |
24.80
|
4,800 | 24.61 | 24.90 | 24.51 | 0 | 0 | 0 | |
| 08/07/2026 |
24.61
|
2,700 | 24.70 | 24.70 | 24.42 | 0 | 0 | 0 | |
| 07/07/2026 |
24.70
|
13,100 | 25.18 | 25.18 | 24.42 | 0 | 0 | 0 | |
| 06/07/2026 |
24.51
|
7,800 | 24.61 | 24.61 | 24.32 | 0 | 0 | 0 | |
| 03/07/2026 |
24.61
|
30,700 | 24.80 | 24.80 | 24.32 | 0 | 0 | 0 | |
| 02/07/2026 |
26.82
|
28,800 | 26.91 | 27.01 | 26.72 | 0 | 1,000 | 0.0 | |
| 01/07/2026 |
24.32
|
13,500 | 24.03 | 24.32 | 24.03 | 0 | 0 | 0 | |
| 30/06/2026 |
24.03
|
21,300 | 24.13 | 24.22 | 23.74 | 0 | 0 | 0 | |
| 29/06/2026 |
24.13
|
4,500 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 26/06/2026 |
24.13
|
20,900 | 24.32 | 24.42 | 23.93 | 0 | 0 | 0 | |
| 25/06/2026 |
24.42
|
26,100 | 24.70 | 24.70 | 24.03 | 0 | 0 | 0 | |
| 24/06/2026 |
24.51
|
23,600 | 24.70 | 24.90 | 24.32 | 0 | 0 | 0 | |
| 23/06/2026 |
24.70
|
35,500 | 25.18 | 25.18 | 24.70 | 0 | 0 | 0 | |
| 22/06/2026 |
25.18
|
31,000 | 24.99 | 25.28 | 24.80 | 0 | 0 | 0 | |
| 19/06/2026 |
24.99
|
3,800 | 25.38 | 25.38 | 24.80 | 0 | 0 | 0 | |
| 18/06/2026 |
24.99
|
6,000 | 24.90 | 25.28 | 24.90 | 0 | 0 | 0 | |
| 17/06/2026 |
25.09
|
2,900 | 25.28 | 25.47 | 25.09 | 0 | 0 | 0 | |
| 16/06/2026 |
25.28
|
3,600 | 24.99 | 25.28 | 24.90 | 0 | 0 | 0 | |
| 15/06/2026 |
24.99
|
3,500 | 25.09 | 25.09 | 24.99 | 0 | 0 | 0 | |
| 12/06/2026 |
24.99
|
4,100 | 25.38 | 25.38 | 24.99 | 0 | 0 | 0 | |
| 11/06/2026 |
25.09
|
5,600 | 24.99 | 25.09 | 24.90 | 0 | 0 | 0 | |
| 10/06/2026 |
25.28
|
15,300 | 24.99 | 25.28 | 24.99 | 0 | 0 | 0 | |
| 09/06/2026 |
24.99
|
3,900 | 24.99 | 24.99 | 24.70 | 0 | 0 | 0 | |
| 08/06/2026 |
24.99
|
1,600 | 24.99 | 24.99 | 24.70 | 0 | 0 | 0 | |
| 05/06/2026 |
24.99
|
20,200 | 25.38 | 25.47 | 24.99 | 0 | 0 | 0 | |
| 04/06/2026 |
25.47
|
1,900 | 25.47 | 25.57 | 25.47 | 0 | 0 | 0 | |
| 03/06/2026 |
25.57
|
80,000 | 25.76 | 25.86 | 24.70 | 0 | 0 | 0 | |