| 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) |
0.38 | 1.63% | 521,000 | 5,600 | 0.2 |
21.90
24.40
21.90
|
|
2 tháng
(2026-08-10) |
1.79 | 8.26% | 719,700 | 6,800 | 0.2 |
20.49
24.40
21.90
|
|
3 tháng
(2026-07-10) |
4.32 | 22.66% | 1,110,700 | 4,000 | 0.1 |
18.23
24.40
21.90
|
|
6 tháng
(2026-04-13) |
4.09 | 21.19% | 2,230,400 | 47,000 | 1.1 |
17.39
24.40
21.90
|
|
12 tháng
(2025-10-13) |
6.16 | 35.70% | 5,807,600 | 49,100 | 1.2 |
14.62
24.40
21.90
|
|
24 tháng
(2024-10-18) |
17.05 | 268.79% | 8,562,538 | 68,700 | 1.6 |
6.06
24.40
21.90
|
|
36 tháng
(2023-10-24) |
17.02 | 266.85% | 9,733,481 | 74,110 | 1.6 |
5.71
24.40
21.90
|
|
60 tháng
(2021-11-03) |
1.85 | 8.57% | 26,650,459 | -301,590 | -10.4 |
5.71
24.40
21.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
21.90
|
56,200 | 22.90 | 22.90 | 21.80 | 0 | 0 | 0 | |
| 22/10/2026 |
23.20
|
9,500 | 23.10 | 23.20 | 22.90 | 0 | 0 | 0 | |
| 21/10/2026 |
23.30
|
4,200 | 23.50 | 23.50 | 23 | 0 | 0 | 0 | |
| 20/10/2026 |
23.40
|
25,800 | 23.50 | 23.50 | 22.90 | 0 | 500 | 0 | |
| 19/10/2026 |
23.40
|
3,400 | 23.30 | 23.40 | 23 | 0 | 500 | 0 | |
| 16/10/2026 |
23
|
2,500 | 22.90 | 23.30 | 22.90 | 0 | 0 | 0 | |
| 15/10/2026 |
23
|
900 | 23 | 23 | 23 | 0 | 600 | 0 | |
| 14/10/2026 |
23.40
|
400 | 23 | 23.40 | 23 | 0 | 0 | 0 | |
| 13/10/2026 |
23.50
|
2,000 | 24.80 | 24.80 | 23 | 100 | 0 | 0 | |
| 12/10/2026 |
23.50
|
1,300 | 23.40 | 23.70 | 23 | 300 | 0 | 0 | |
| 09/10/2026 |
23.30
|
300 | 23.20 | 23.30 | 23.20 | 0 | 0 | 0 | |
| 08/10/2026 |
23.40
|
1,000 | 23.30 | 23.40 | 23.30 | 0 | 0 | 0 | |
| 07/10/2026 |
23.40
|
12,600 | 23.40 | 23.40 | 22.70 | 200 | 1,000 | 0.0 | |
| 06/10/2026 |
23.40
|
1,900 | 23.40 | 24.40 | 23.40 | 0 | 0 | 0 | |
| 05/10/2026 |
23.40
|
1,300 | 23.30 | 23.40 | 22.70 | 0 | 0 | 0 | |
| 02/10/2026 |
23.30
|
3,100 | 23.30 | 23.90 | 23.30 | 0 | 400 | 0.0 | |
| 01/10/2026 |
23
|
3,800 | 23.20 | 23.20 | 22.50 | 0 | 100 | 0.0 | |
| 30/09/2026 |
23.20
|
2,100 | 23.60 | 23.60 | 23.10 | 0 | 500 | 0.0 | |
| 29/09/2026 |
23.60
|
3,200 | 23.50 | 23.70 | 23 | 900 | 0 | 0.0 | |
| 28/09/2026 |
24
|
800 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 25/09/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 25/09/2026 |
24.40
|
4,200 | 23.50 | 24.40 | 22.70 | 100 | 0 | 0.0 | |
| 24/09/2026 |
23.40
|
2,900 | 23.02 | 23.40 | 23.02 | 0 | 0 | 0 | |
| 23/09/2026 |
23.12
|
1,800 | 22.93 | 23.12 | 22.84 | 500 | 0 | 0.0 | |
| 22/09/2026 |
23.21
|
4,500 | 23.87 | 23.87 | 23.02 | 700 | 0 | 0.0 | |
| 21/09/2026 |
23.40
|
9,800 | 23.96 | 23.96 | 22.55 | 1,100 | 0 | 0.0 | |
| 18/09/2026 |
23.31
|
21,600 | 23.49 | 23.49 | 23.02 | 300 | 0 | 0.0 | |
| 17/09/2026 |
23.49
|
5,300 | 23.49 | 23.49 | 23.21 | 0 | 0 | 0 | |
| 16/09/2026 |
24.06
|
67,400 | 22.74 | 24.34 | 22.74 | 0 | 1,000 | 0.0 | |
| 15/09/2026 |
22.74
|
14,700 | 22.37 | 22.93 | 22.27 | 0 | 0 | 0 | |
| 14/09/2026 |
22.37
|
25,600 | 22.27 | 22.55 | 22.08 | 0 | 0 | 0 | |
| 11/09/2026 |
22.65
|
180,100 | 22.46 | 22.74 | 21.33 | 600 | 800 | 0.0 | |
| 10/09/2026 |
22.55
|
71,800 | 22.18 | 22.65 | 22.08 | 0 | 0 | 0 | |
| 09/09/2026 |
22.65
|
71,500 | 22.65 | 22.65 | 22.37 | 5,000 | 0 | 0.1 | |
| 08/09/2026 |
23.02
|
10,000 | 22.93 | 23.02 | 22.93 | 0 | 0 | 0 | |
| 07/09/2026 |
22.93
|
10,500 | 22.93 | 23.40 | 22.74 | 1,100 | 400 | 0.0 | |
| 04/09/2026 |
22.93
|
37,400 | 22.55 | 22.93 | 22.18 | 0 | 1,000 | 0.0 | |
| 03/09/2026 |
22.18
|
13,900 | 21.99 | 22.18 | 21.80 | 300 | 500 | 0.0 | |
| 28/08/2026 |
21.71
|
20,600 | 21.05 | 22.27 | 21.05 | 0 | 0 | 0 | |
| 27/08/2026 |
21.24
|
5,100 | 20.96 | 21.24 | 20.86 | 0 | 500 | 0.0 | |
| 26/08/2026 |
20.67
|
21,700 | 20.86 | 21.05 | 20.67 | 0 | 0 | 0 | |
| 25/08/2026 |
20.67
|
27,800 | 20.58 | 20.67 | 20.20 | 0 | 0 | 0 | |
| 24/08/2026 |
20.49
|
3,100 | 20.02 | 20.67 | 20.02 | 0 | 0 | 0 | |
| 21/08/2026 |
20.49
|
1,100 | 20.20 | 20.49 | 20.20 | 0 | 0 | 0 | |
| 20/08/2026 |
20.49
|
3,800 | 20.39 | 20.49 | 19.92 | 100 | 0 | 0.0 | |
| 19/08/2026 |
20.49
|
1,200 | 20.67 | 20.67 | 20.39 | 0 | 0 | 0 | |
| 18/08/2026 |
20.67
|
2,000 | 20.77 | 20.77 | 20.67 | 0 | 100 | 0.0 | |
| 17/08/2026 |
20.49
|
300 | 20.49 | 20.49 | 20.49 | 0 | 0 | 0 | |
| 14/08/2026 |
20.49
|
18,100 | 21.05 | 21.05 | 20.20 | 0 | 0 | 0 | |
| 13/08/2026 |
21.14
|
10,200 | 21.24 | 21.24 | 20.86 | 200 | 0 | 0.0 | |
| 12/08/2026 |
21.43
|
13,300 | 21.71 | 22.55 | 21.43 | 0 | 0 | 0 | |
| 11/08/2026 |
21.43
|
4,400 | 21.61 | 22.08 | 21.43 | 2,000 | 0 | 0.0 | |
| 10/08/2026 |
21.61
|
4,200 | 21.14 | 21.71 | 21.14 | 0 | 0 | 0 | |
| 07/08/2026 |
21.52
|
2,700 | 21.33 | 21.52 | 21.33 | 0 | 1,100 | 0.0 | |
| 06/08/2026 |
21.33
|
3,300 | 21.61 | 21.61 | 21.24 | 2,000 | 0 | 0.0 | |
| 05/08/2026 |
21.61
|
3,000 | 21.99 | 21.99 | 21.52 | 700 | 0 | 0.0 | |
| 04/08/2026 |
21.99
|
80,100 | 20.67 | 22.46 | 20.30 | 1,100 | 0 | 0.0 | |
| 03/08/2026 |
20.67
|
20,000 | 20.58 | 20.67 | 20.20 | 300 | 500 | 0.0 | |
| 31/07/2026 |
20.58
|
39,000 | 20.39 | 20.86 | 19.73 | 200 | 0 | 0.0 | |
| 30/07/2026 |
20.86
|
92,200 | 21.14 | 22.55 | 20.20 | 0 | 0 | 0 | |
| 29/07/2026 |
20.86
|
4,400 | 21.24 | 21.33 | 20.77 | 0 | 0 | 0 | |
| 28/07/2026 |
21.33
|
21,100 | 20.67 | 21.33 | 20.20 | 1,000 | 0 | 0.0 | |
| 27/07/2026 |
20.39
|
22,500 | 20.02 | 21.05 | 20.02 | 0 | 5,500 | -0.1 | |
| 24/07/2026 |
19.73
|
4,000 | 19.27 | 19.73 | 19.17 | 0 | 0 | 0 | |
| 23/07/2026 |
19.45
|
12,700 | 19.36 | 19.73 | 18.89 | 0 | 0 | 0 | |
| 22/07/2026 |
19.36
|
6,200 | 20.67 | 20.67 | 19.36 | 0 | 0 | 0 | |
| 21/07/2026 |
20.02
|
36,800 | 18.51 | 20.02 | 18.51 | 0 | 1,000 | 0.0 | |
| 20/07/2026 |
18.23
|
2,700 | 18.33 | 18.33 | 18.23 | 0 | 0 | 0 | |
| 17/07/2026 |
18.33
|
1,600 | 18.51 | 18.51 | 18.33 | 0 | 600 | 0.0 | |
| 16/07/2026 |
18.51
|
12,400 | 18.61 | 18.70 | 18.42 | 500 | 0 | 0.0 | |
| 15/07/2026 |
18.89
|
1,600 | 18.80 | 18.89 | 18.80 | 0 | 400 | 0.0 | |
| 14/07/2026 |
18.70
|
15,100 | 18.61 | 18.80 | 17.86 | 0 | 0 | 0 | |
| 13/07/2026 |
18.80
|
8,500 | 19.08 | 19.08 | 18.42 | 500 | 0 | 0.0 | |
| 10/07/2026 |
19.08
|
1,100 | 18.80 | 19.08 | 18.80 | 0 | 0 | 0 | |
| 09/07/2026 |
19.08
|
13,400 | 18.80 | 19.08 | 18.61 | 0 | 400 | 0.0 | |
| 08/07/2026 |
18.80
|
29,300 | 18.70 | 18.80 | 18.51 | 0 | 0 | 0 | |
| 07/07/2026 |
18.70
|
13,400 | 18.70 | 18.80 | 18.04 | 0 | 0 | 0 | |
| 06/07/2026 |
18.80
|
14,300 | 18.80 | 18.98 | 18.42 | 200 | 0 | 0.0 | |
| 03/07/2026 |
18.80
|
6,800 | 18.61 | 18.80 | 18.61 | 0 | 0 | 0 | |
| 02/07/2026 |
23.40
|
8,400 | 23.02 | 23.59 | 22.65 | 0 | 0 | 0 | |
| 01/07/2026 |
18.80
|
1,500 | 18.98 | 18.98 | 18.61 | 0 | 0 | 0 | |
| 30/06/2026 |
18.80
|
5,000 | 18.80 | 18.80 | 18.80 | 300 | 0 | 0.0 | |
| 29/06/2026 |
18.80
|
16,000 | 18.70 | 18.98 | 18.23 | 0 | 0 | 0 | |
| 26/06/2026 |
18.42
|
2,300 | 18.33 | 18.42 | 18.14 | 100 | 0 | 0.0 | |
| 25/06/2026 |
18.42
|
17,600 | 17.95 | 18.51 | 16.92 | 0 | 0 | 0 | |
| 24/06/2026 |
18.51
|
19,200 | 18.61 | 18.80 | 17.95 | 200 | 0 | 0.0 | |
| 23/06/2026 |
18.98
|
200 | 18.51 | 18.98 | 18.51 | 0 | 0 | 0 | |
| 22/06/2026 |
19.08
|
12,300 | 18.61 | 19.27 | 18.61 | 2,000 | 1,100 | 0.0 | |
| 19/06/2026 |
18.61
|
6,100 | 18.51 | 18.61 | 18.51 | 300 | 0 | 0.0 | |
| 18/06/2026 |
18.51
|
1,800 | 18.61 | 18.61 | 17.86 | 0 | 0 | 0 | |
| 17/06/2026 |
18.51
|
5,500 | 18.51 | 18.61 | 18.51 | 1,600 | 0 | 0.0 | |
| 16/06/2026 |
18.51
|
3,800 | 18.33 | 18.51 | 18.33 | 0 | 0 | 0 | |
| 15/06/2026 |
18.33
|
10,300 | 17.95 | 18.33 | 17.95 | 3,100 | 0 | 0.1 | |
| 12/06/2026 |
17.86
|
6,700 | 17.86 | 17.86 | 17.76 | 0 | 0 | 0 | |
| 11/06/2026 |
17.67
|
14,100 | 17.86 | 17.86 | 17.67 | 0 | 400 | 0.0 | |
| 10/06/2026 |
17.67
|
21,900 | 17.67 | 17.67 | 17.67 | 0 | 0 | 0 | |
| 09/06/2026 |
17.67
|
2,200 | 17.39 | 17.67 | 17.39 | 0 | 200 | 0.0 | |
| 08/06/2026 |
17.39
|
7,900 | 17.86 | 17.86 | 17.39 | 100 | 0 | 0.0 | |
| 05/06/2026 |
17.86
|
1,400 | 17.67 | 17.86 | 17.67 | 0 | 0 | 0 | |
| 04/06/2026 |
17.76
|
2,500 | 17.76 | 17.76 | 17.67 | 0 | 0 | 0 | |
| 03/06/2026 |
17.76
|
1,100 | 17.86 | 17.86 | 17.76 | 0 | 0 | 0 | |