| 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) |
-0.89 | -3.58% | 29,200 | 0 | 0 |
24
25.50
24.80
|
|
2 tháng
(2026-08-10) |
-1.09 | -4.32% | 76,800 | 0 | 0 |
24
25.50
24.80
|
|
3 tháng
(2026-07-10) |
-2.73 | -10.19% | 109,900 | 0 | 0 |
24
26.83
24.80
|
|
6 tháng
(2026-04-13) |
-5.48 | -18.53% | 328,000 | 0 | 0 |
24
36.13
24.80
|
|
12 tháng
(2025-10-13) |
-12.07 | -33.38% | 1,277,000 | 0 | 0 |
24
36.17
24.80
|
|
24 tháng
(2024-10-18) |
-1.39 | -5.46% | 5,800,476 | -500 | 0.0 |
14.17
46.97
24.80
|
|
36 tháng
(2023-10-24) |
-0.27 | -1.10% | 6,654,444 | -500 | 0.0 |
13.30
46.97
24.80
|
|
60 tháng
(2021-11-03) |
11.46 | 90.73% | 7,590,241 | -84,120 | -7.6 |
7.53
46.97
24.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
24.80
|
800 | 25 | 25 | 24.20 | 0 | 0 | 0 | |
| 22/10/2026 |
25
|
2,000 | 25 | 25 | 24.80 | 0 | 0 | 0 | |
| 21/10/2026 |
24.20
|
1,000 | 25 | 25 | 24.20 | 0 | 0 | 0 | |
| 20/10/2026 |
24.80
|
2,700 | 24.10 | 25 | 24.10 | 0 | 0 | 0 | |
| 19/10/2026 |
24.70
|
900 | 24.80 | 24.80 | 24.70 | 0 | 0 | 0 | |
| 16/10/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 15/10/2026 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 14/10/2026 |
24.40
|
1,400 | 24 | 24.90 | 24 | 0 | 0 | 0 | |
| 13/10/2026 |
24.20
|
200 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 12/10/2026 |
24.20
|
1,900 | 25.30 | 25.30 | 24.20 | 0 | 0 | 0 | |
| 09/10/2026 |
24.10
|
800 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 08/10/2026 |
24.10
|
200 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 07/10/2026 |
24
|
2,800 | 24.30 | 24.90 | 24 | 0 | 0 | 0 | |
| 06/10/2026 |
24.90
|
800 | 25.40 | 25.40 | 24.90 | 0 | 0 | 0 | |
| 05/10/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 02/10/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 01/10/2026 |
25
|
200 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 30/09/2026 |
24.50
|
300 | 25 | 25 | 24.50 | 0 | 0 | 0 | |
| 29/09/2026 |
24.80
|
1,200 | 24.80 | 24.80 | 24.60 | 0 | 0 | 0 | |
| 28/09/2026 |
25.10
|
1,500 | 24.50 | 25.10 | 24.20 | 0 | 0 | 0 | |
| 25/09/2026 |
25.50
|
1,800 | 24.90 | 25.60 | 24.90 | 0 | 0 | 0 | |
| 24/09/2026 |
25.50
|
300 | 25.90 | 25.90 | 25.50 | 0 | 0 | 0 | |
| 23/09/2026 |
24.30
|
1,200 | 24.10 | 24.30 | 24.10 | 0 | 0 | 0 | |
| 22/09/2026 |
24.90
|
2,200 | 25 | 25 | 24.20 | 0 | 0 | 0 | |
| 21/09/2026 |
24.90
|
700 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 18/09/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 18/09/2026 |
24.90
|
3,600 | 25.20 | 25.20 | 24.70 | 0 | 0 | 0 | |
| 17/09/2026 |
24.80
|
1,700 | 25.38 | 25.38 | 24.80 | 0 | 0 | 0 | |
| 16/09/2026 |
24.90
|
1,200 | 24.80 | 24.99 | 24.80 | 0 | 0 | 0 | |
| 15/09/2026 |
24.70
|
400 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 14/09/2026 |
24.32
|
1,400 | 24.70 | 24.70 | 24.32 | 0 | 0 | 0 | |
| 11/09/2026 |
24.51
|
400 | 25.09 | 25.09 | 24.51 | 0 | 0 | 0 | |
| 10/09/2026 |
24.41
|
3,700 | 24.70 | 24.70 | 24.41 | 0 | 0 | 0 | |
| 09/09/2026 |
24.41
|
2,000 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 08/09/2026 |
24.99
|
1,500 | 24.32 | 24.99 | 24.22 | 0 | 0 | 0 | |
| 07/09/2026 |
25.09
|
1,700 | 24.90 | 25.09 | 24.32 | 0 | 0 | 0 | |
| 04/09/2026 |
25.19
|
1,500 | 24.70 | 25.28 | 24.70 | 0 | 0 | 0 | |
| 03/09/2026 |
25.09
|
700 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
| 28/08/2026 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
| 27/08/2026 |
24.99
|
6,300 | 24.51 | 24.99 | 24.41 | 0 | 0 | 0 | |
| 26/08/2026 |
24.99
|
400 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 25/08/2026 |
24.99
|
1,200 | 24.99 | 24.99 | 24.70 | 0 | 0 | 0 | |
| 24/08/2026 |
24.99
|
100 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 21/08/2026 |
24.22
|
9,300 | 24.51 | 25.57 | 24.22 | 0 | 0 | 0 | |
| 20/08/2026 |
24.99
|
1,400 | 24.70 | 24.99 | 24.61 | 0 | 0 | 0 | |
| 19/08/2026 |
24.70
|
6,300 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 18/08/2026 |
24.90
|
4,100 | 24.80 | 24.90 | 24.70 | 0 | 0 | 0 | |
| 17/08/2026 |
24.90
|
2,000 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 14/08/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 13/08/2026 |
24.70
|
4,800 | 25.09 | 25.19 | 24.70 | 0 | 0 | 0 | |
| 12/08/2026 |
25.09
|
700 | 25.19 | 25.19 | 25.09 | 0 | 0 | 0 | |
| 11/08/2026 |
25.19
|
1,300 | 25.28 | 25.28 | 25.09 | 0 | 0 | 0 | |
| 10/08/2026 |
25.19
|
5,800 | 25.19 | 25.19 | 25.09 | 0 | 0 | 0 | |
| 07/08/2026 |
25.09
|
3,800 | 25.19 | 25.19 | 24.90 | 0 | 0 | 0 | |
| 06/08/2026 |
25.19
|
1,600 | 25.19 | 25.19 | 24.70 | 0 | 0 | 0 | |
| 05/08/2026 |
25.19
|
3,900 | 25.19 | 25.28 | 25.19 | 0 | 0 | 0 | |
| 04/08/2026 |
25.19
|
1,800 | 25.57 | 25.57 | 25.19 | 0 | 0 | 0 | |
| 03/08/2026 |
25.67
|
1,200 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 31/07/2026 |
25.57
|
100 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 30/07/2026 |
25.57
|
3,800 | 25.67 | 25.87 | 25.57 | 0 | 0 | 0 | |
| 29/07/2026 |
25.67
|
1,200 | 25.67 | 25.67 | 25.57 | 0 | 0 | 0 | |
| 28/07/2026 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 27/07/2026 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 24/07/2026 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 23/07/2026 |
25.77
|
4,500 | 25.67 | 25.87 | 25.67 | 0 | 0 | 0 | |
| 22/07/2026 |
25.87
|
400 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 21/07/2026 |
25.87
|
400 | 25.96 | 25.96 | 25.87 | 0 | 0 | 0 | |
| 20/07/2026 |
25.67
|
2,900 | 26.54 | 26.54 | 25.48 | 0 | 0 | 0 | |
| 17/07/2026 |
26.64
|
200 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 16/07/2026 |
26.16
|
2,000 | 26.64 | 26.64 | 26.16 | 0 | 0 | 0 | |
| 15/07/2026 |
26.64
|
1,000 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 14/07/2026 |
26.74
|
1,200 | 26.54 | 26.74 | 26.54 | 0 | 0 | 0 | |
| 13/07/2026 |
26.74
|
2,200 | 26.74 | 26.74 | 26.54 | 0 | 0 | 0 | |
| 10/07/2026 |
26.83
|
900 | 26.74 | 26.83 | 26.74 | 0 | 0 | 0 | |
| 09/07/2026 |
27.03
|
1,600 | 26.54 | 27.03 | 26.45 | 0 | 0 | 0 | |
| 08/07/2026 |
27.51
|
300 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
| 07/07/2026 |
27.12
|
1,600 | 26.45 | 27.12 | 26.45 | 0 | 0 | 0 | |
| 06/07/2026 |
27.12
|
1,200 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
| 03/07/2026 |
27.12
|
300 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
| 02/07/2026 |
36.13
|
14,400 | 35.75 | 36.23 | 34.78 | 0 | 0 | 0 | |
| 01/07/2026 |
27.12
|
2,600 | 27.51 | 27.51 | 27.12 | 0 | 0 | 0 | |
| 30/06/2026 |
27.51
|
1,100 | 27.51 | 27.51 | 27.42 | 0 | 0 | 0 | |
| 29/06/2026 |
27.61
|
700 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 26/06/2026 |
28.09
|
400 | 28.00 | 28.09 | 28.00 | 0 | 0 | 0 | |
| 25/06/2026 |
27.42
|
2,300 | 28.38 | 28.38 | 26.93 | 0 | 0 | 0 | |
| 24/06/2026 |
27.12
|
600 | 27.22 | 27.22 | 27.12 | 0 | 0 | 0 | |
| 23/06/2026 |
27.22
|
2,000 | 27.12 | 27.22 | 27.12 | 0 | 0 | 0 | |
| 22/06/2026 |
27.32
|
3,700 | 27.12 | 27.32 | 27.12 | 0 | 0 | 0 | |
| 19/06/2026 |
27.22
|
1,500 | 27.12 | 27.22 | 27.12 | 0 | 0 | 0 | |
| 18/06/2026 |
27.03
|
2,000 | 27.22 | 27.22 | 27.03 | 0 | 0 | 0 | |
| 17/06/2026 |
27.32
|
1,100 | 27.51 | 27.51 | 27.12 | 0 | 0 | 0 | |
| 16/06/2026 |
27.61
|
3,700 | 27.51 | 27.61 | 26.64 | 0 | 0 | 0 | |
| 15/06/2026 |
28.09
|
4,100 | 27.12 | 28.09 | 26.16 | 0 | 0 | 0 | |
| 12/06/2026 |
27.51
|
3,600 | 27.42 | 27.51 | 27.42 | 0 | 0 | 0 | |
| 11/06/2026 |
28.29
|
200 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 10/06/2026 |
27.90
|
1,500 | 27.61 | 27.90 | 27.42 | 0 | 0 | 0 | |
| 09/06/2026 |
28.29
|
400 | 28.67 | 28.67 | 27.71 | 0 | 0 | 0 | |
| 08/06/2026 |
28.09
|
700 | 28.58 | 28.58 | 28.09 | 0 | 0 | 0 | |
| 05/06/2026 |
28.19
|
3,600 | 28.29 | 28.29 | 27.61 | 0 | 0 | 0 | |
| 04/06/2026 |
28.29
|
100 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 03/06/2026 |
27.71
|
500 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |