| 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) |
-0.15 | -0.57% | 1,107,700 | 7,500 | 1.1 |
26.35
27.25
26.75
|
|
2 tháng
(2026-08-10) |
-0.52 | -1.94% | 3,178,900 | 18,000 | 1.4 |
25.85
27.25
26.75
|
|
3 tháng
(2026-07-10) |
-0.43 | -1.60% | 4,841,400 | 80,600 | 3.1 |
25.25
27.25
26.75
|
|
6 tháng
(2026-04-13) |
0.36 | 1.38% | 9,084,200 | 388,300 | 11.7 |
25.06
27.25
26.75
|
|
12 tháng
(2025-10-13) |
-1.73 | -6.14% | 21,693,400 | -439,500 | -13.8 |
24.83
29.05
26.75
|
|
24 tháng
(2024-10-18) |
-5.32 | -16.80% | 69,022,900 | -5,013,700 | -162.9 |
21.32
33.34
26.75
|
|
36 tháng
(2023-10-24) |
1.38 | 5.51% | 121,361,900 | -5,377,035 | -180.0 |
21.32
36.85
26.75
|
|
60 tháng
(2021-11-03) |
-12.96 | -32.97% | 312,486,700 | -1,099,856 | 2.3 |
11.44
45.22
26.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
26.75
|
85,500 | 26.75 | 26.95 | 26.70 | 0 | 5,300 | 0 | |
| 22/10/2026 |
26.90
|
96,900 | 26.70 | 27.10 | 26.70 | 0 | 0 | 0 | |
| 21/10/2026 |
26.70
|
96,000 | 26.45 | 26.80 | 26.45 | 0 | 400 | 0 | |
| 20/10/2026 |
26.70
|
25,800 | 26 | 26.80 | 26 | 0 | 500 | 0 | |
| 19/10/2026 |
26.05
|
9,000 | 26 | 26.05 | 25.95 | 0 | 500 | 0 | |
| 16/10/2026 |
26.05
|
6,100 | 26.10 | 26.10 | 25.95 | 0 | 1,500 | 0 | |
| 15/10/2026 |
26.15
|
15,800 | 26.15 | 26.15 | 25.95 | 0 | 400 | 0 | |
| 14/10/2026 |
26.10
|
55,500 | 26.10 | 26.10 | 25.80 | 0 | 1,500 | 0 | |
| 13/10/2026 |
26
|
34,500 | 25.95 | 26.10 | 25.95 | 0 | 0 | 0 | |
| 12/10/2026 |
26.10
|
16,800 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 | |
| 09/10/2026 |
26.40
|
45,700 | 26.40 | 26.40 | 26.10 | 0 | 400 | 0.0 | |
| 08/10/2026 |
26.35
|
65,100 | 26.40 | 26.40 | 26.25 | 0 | 19,300 | -0.5 | |
| 07/10/2026 |
26.35
|
16,900 | 26.40 | 26.50 | 26.35 | 0 | 5,800 | -0.2 | |
| 06/10/2026 |
26.45
|
48,100 | 26.60 | 26.60 | 26 | 0 | 2,400 | -0.1 | |
| 05/10/2026 |
26.40
|
51,100 | 26.25 | 26.60 | 26.25 | 0 | 1,600 | 0.0 | |
| 02/10/2026 |
26.40
|
24,200 | 26.25 | 26.55 | 26.25 | 0 | 100 | 0.0 | |
| 01/10/2026 |
26.45
|
24,900 | 26.65 | 26.75 | 26.30 | 0 | 700 | 0.0 | |
| 30/09/2026 |
26.65
|
28,100 | 26.55 | 26.75 | 26 | 0 | 900 | 0.0 | |
| 29/09/2026 |
26.60
|
38,300 | 26.60 | 27 | 26.40 | 0 | 3,000 | -0.1 | |
| 28/09/2026 |
26.60
|
25,300 | 26.95 | 27.25 | 26.60 | 0 | 900 | 0.0 | |
| 25/09/2026 |
27.25
|
42,600 | 27.20 | 27.35 | 27 | 0 | 0 | 0 | |
| 24/09/2026 |
27.20
|
60,600 | 27.20 | 27.40 | 27 | 3,900 | 100 | 0.1 | |
| 23/09/2026 |
27.20
|
79,000 | 26.80 | 27.20 | 26.60 | 2,100 | 500 | 0.0 | |
| 22/09/2026 |
26.65
|
30,300 | 27 | 27 | 26.65 | 2,000 | 0 | 0.1 | |
| 21/09/2026 |
26.80
|
24,500 | 26.95 | 26.95 | 26.50 | 100 | 0 | 0.0 | |
| 18/09/2026 |
26.80
|
43,900 | 26.80 | 27.05 | 26.60 | 4,200 | 1,100 | 0.1 | |
| 17/09/2026 |
26.80
|
24,500 | 27 | 27 | 26.10 | 3,200 | 400 | 0.1 | |
| 16/09/2026 |
26.75
|
68,800 | 26.90 | 26.90 | 26.60 | 4,800 | 0 | 0.1 | |
| 15/09/2026 |
26.65
|
26,200 | 26.60 | 26.80 | 26.15 | 3,500 | 0 | 0.1 | |
| 14/09/2026 |
26.60
|
26,900 | 26.90 | 26.90 | 26.60 | 1,800 | 0 | 0.0 | |
| 11/09/2026 |
26.75
|
73,900 | 27 | 27 | 26.75 | 1,700 | 1,000 | 0.0 | |
| 10/09/2026 |
26.90
|
64,600 | 26.60 | 26.90 | 26.45 | 5,100 | 0 | 0.1 | |
| 09/09/2026 |
26.60
|
72,200 | 26.50 | 26.70 | 26.45 | 8,300 | 0 | 0.2 | |
| 08/09/2026 |
26.50
|
147,700 | 26.35 | 26.55 | 26.10 | 4,700 | 100 | 0.1 | |
| 07/09/2026 |
26.10
|
25,900 | 26.50 | 26.50 | 26.10 | 0 | 800 | 0.0 | |
| 04/09/2026 |
26.20
|
141,800 | 25.90 | 26.30 | 25.40 | 26,500 | 0 | 0.7 | |
| 03/09/2026 |
26
|
40,000 | 26.10 | 26.10 | 25.90 | 0 | 300 | 0.0 | |
| 28/08/2026 |
26
|
77,100 | 26.15 | 26.30 | 25.85 | 0 | 2,300 | -0.1 | |
| 27/08/2026 |
26.20
|
135,000 | 25.90 | 26.20 | 25.70 | 2,400 | 0 | 0.1 | |
| 26/08/2026 |
26
|
79,200 | 25.80 | 26 | 25.80 | 0 | 0 | 0 | |
| 25/08/2026 |
25.90
|
106,500 | 25.70 | 25.95 | 25.70 | 2,700 | 3,000 | 0.0 | |
| 24/08/2026 |
25.90
|
182,100 | 26.15 | 26.15 | 25.75 | 0 | 1,200 | 0.0 | |
| 21/08/2026 |
25.85
|
48,100 | 25.90 | 26 | 25.80 | 0 | 2,600 | -0.1 | |
| 20/08/2026 |
25.95
|
62,600 | 26.30 | 26.30 | 25.50 | 3,000 | 2,400 | 0.0 | |
| 19/08/2026: Cổ tức tiền mặt tỉ lệ: 21% | |||||||||
| 19/08/2026 |
26.25
|
112,200 | 26.50 | 26.50 | 25.80 | 1,200 | 5,200 | -0.1 | |
| 18/08/2026 |
26.50
|
139,300 | 26.55 | 26.64 | 26.18 | 500 | 7,400 | -0.2 | |
| 17/08/2026 |
26.45
|
113,800 | 26.50 | 26.59 | 26.36 | 0 | 0 | 0 | |
| 14/08/2026 |
26.41
|
84,000 | 26.92 | 26.92 | 26.36 | 0 | 6,300 | -0.2 | |
| 13/08/2026 |
26.69
|
102,900 | 26.50 | 27.06 | 26.50 | 2,200 | 100 | 0.1 | |
| 12/08/2026 |
26.73
|
94,400 | 26.92 | 26.92 | 26.31 | 0 | 400 | 0.0 | |
| 11/08/2026 |
26.87
|
237,500 | 27.10 | 27.10 | 26.41 | 3,700 | 0 | 0.1 | |
| 10/08/2026 |
26.87
|
288,800 | 26.27 | 27.29 | 25.99 | 500 | 200 | 0.0 | |
| 07/08/2026 |
25.94
|
278,900 | 25.48 | 26.27 | 25.43 | 9,500 | 800 | 0.2 | |
| 06/08/2026 |
25.43
|
75,800 | 25.53 | 25.67 | 25.43 | 0 | 1,300 | 0.0 | |
| 05/08/2026 |
25.62
|
135,900 | 25.53 | 25.67 | 25.48 | 1,600 | 6,400 | -0.1 | |
| 04/08/2026 |
25.48
|
68,000 | 25.48 | 25.71 | 25.48 | 0 | 0 | 0 | |
| 03/08/2026 |
25.53
|
86,900 | 25.20 | 25.80 | 25.06 | 11,400 | 700 | 0.3 | |
| 31/07/2026 |
25.39
|
30,900 | 25.90 | 25.90 | 25.02 | 2,800 | 0 | 0.1 | |
| 30/07/2026 |
25.57
|
118,800 | 25.34 | 25.76 | 25.11 | 21,200 | 0 | 0.6 | |
| 29/07/2026 |
25.43
|
56,000 | 25.48 | 25.67 | 25.39 | 12,600 | 0 | 0.3 | |
| 28/07/2026 |
25.43
|
49,900 | 25.30 | 25.43 | 25.16 | 600 | 6,000 | -0.1 | |
| 27/07/2026 |
25.25
|
49,600 | 25.67 | 25.71 | 25.25 | 1,100 | 4,300 | -0.1 | |
| 24/07/2026 |
25.62
|
41,800 | 25.39 | 25.62 | 25.39 | 0 | 3,000 | -0.1 | |
| 23/07/2026 |
25.48
|
127,600 | 25.30 | 25.62 | 25.20 | 11,700 | 2,900 | 0.2 | |
| 22/07/2026 |
25.39
|
72,700 | 25.57 | 25.71 | 25.02 | 2,000 | 5,200 | -0.1 | |
| 21/07/2026 |
25.67
|
35,700 | 25.48 | 25.94 | 25.48 | 8,100 | 3,900 | 0.1 | |
| 20/07/2026 |
25.67
|
52,800 | 25.94 | 25.99 | 24.65 | 400 | 3,800 | -0.1 | |
| 17/07/2026 |
26.08
|
51,000 | 25.99 | 26.27 | 25.94 | 5,800 | 7,900 | -0.1 | |
| 16/07/2026 |
26.13
|
68,700 | 26.41 | 26.41 | 25.76 | 4,300 | 2,500 | 0.0 | |
| 15/07/2026 |
26.45
|
66,400 | 26.69 | 26.69 | 26.13 | 18,600 | 0 | 0.5 | |
| 14/07/2026 |
26.69
|
85,100 | 26.69 | 26.69 | 26.04 | 2,300 | 1,600 | 0.0 | |
| 13/07/2026 |
26.69
|
84,500 | 27.01 | 27.01 | 26.41 | 400 | 200 | 0.0 | |
| 10/07/2026 |
26.78
|
25,500 | 26.87 | 27.29 | 26.78 | 1,000 | 2,300 | 0.0 | |
| 09/07/2026 |
26.87
|
238,400 | 26.64 | 26.96 | 26.50 | 4,800 | 0 | 0.1 | |
| 08/07/2026 |
26.64
|
25,700 | 26.69 | 26.78 | 26.59 | 700 | 0 | 0.0 | |
| 07/07/2026 |
26.55
|
23,300 | 26.69 | 26.69 | 26.41 | 200 | 0 | 0.0 | |
| 06/07/2026 |
26.59
|
78,300 | 26.59 | 26.92 | 26.31 | 1,600 | 0 | 0.0 | |
| 03/07/2026 |
26.59
|
54,900 | 27.06 | 27.06 | 26.50 | 1,300 | 0 | 0.0 | |
| 02/07/2026 |
26.87
|
63,700 | 26.59 | 27.06 | 26.59 | 2,000 | 0 | 0.1 | |
| 01/07/2026 |
26.59
|
195,200 | 26.13 | 26.59 | 26.13 | 2,900 | 31,700 | -0.8 | |
| 30/06/2026 |
26.04
|
6,200 | 26.04 | 26.04 | 25.90 | 0 | 1,900 | -0.1 | |
| 29/06/2026 |
25.90
|
16,400 | 25.76 | 25.94 | 25.76 | 0 | 5,100 | -0.1 | |
| 26/06/2026 |
25.85
|
24,600 | 25.76 | 25.99 | 25.71 | 0 | 400 | 0.0 | |
| 25/06/2026 |
25.80
|
32,800 | 25.85 | 26.13 | 25.76 | 0 | 1,500 | 0.0 | |
| 24/06/2026 |
25.85
|
17,000 | 25.80 | 25.94 | 25.80 | 0 | 100 | 0.0 | |
| 23/06/2026 |
25.94
|
57,600 | 25.76 | 25.94 | 25.76 | 13,700 | 200 | 0.4 | |
| 22/06/2026 |
25.76
|
25,000 | 25.85 | 26.18 | 25.76 | 0 | 0 | 0 | |
| 19/06/2026 |
26.18
|
28,100 | 26.22 | 26.22 | 26.08 | 0 | 1,000 | 0.0 | |
| 18/06/2026 |
26.18
|
18,900 | 26.18 | 26.27 | 25.99 | 0 | 1,000 | 0.0 | |
| 17/06/2026 |
26.18
|
27,900 | 26.41 | 26.41 | 26.18 | 2,800 | 400 | 0.1 | |
| 16/06/2026 |
26.31
|
11,500 | 26.31 | 26.31 | 26.13 | 500 | 0 | 0.0 | |
| 15/06/2026 |
26.31
|
36,900 | 26.45 | 26.45 | 26.22 | 1,200 | 0 | 0.0 | |
| 12/06/2026 |
26.18
|
40,300 | 26.08 | 26.31 | 26.04 | 4,600 | 0 | 0.1 | |
| 11/06/2026 |
26.08
|
27,100 | 25.99 | 26.08 | 25.85 | 2,600 | 0 | 0.1 | |
| 10/06/2026 |
25.99
|
74,100 | 25.76 | 26.18 | 25.76 | 27,500 | 0 | 0.8 | |
| 09/06/2026 |
25.71
|
21,400 | 25.94 | 25.99 | 25.67 | 0 | 100 | 0.0 | |
| 08/06/2026 |
25.76
|
102,300 | 26.13 | 26.13 | 25.57 | 4,800 | 800 | 0.1 | |
| 05/06/2026 |
25.99
|
27,900 | 25.99 | 26.13 | 25.99 | 200 | 0 | 0.0 | |
| 04/06/2026 |
25.99
|
11,700 | 25.99 | 26.04 | 25.94 | 0 | 0 | 0 | |
| 03/06/2026 |
25.99
|
79,200 | 26.13 | 26.22 | 25.62 | 2,700 | 0 | 0.1 | |