| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1 | -3.85% | 32,100 | 0 | 0 |
23.90
27.10
25
|
|
2 tháng
(2026-08-05) |
0.80 | 3.31% | 70,700 | 0 | 0 |
22.10
30
25
|
|
3 tháng
(2026-07-06) |
-0.23 | -0.90% | 97,200 | 0 | 0 |
22.10
30
25
|
|
6 tháng
(2026-04-07) |
-1.63 | -6.12% | 375,400 | 0 | 0 |
22.10
30
25
|
|
12 tháng
(2025-10-09) |
-1.26 | -4.78% | 662,100 | 0 | 0 |
22.10
30
25
|
|
24 tháng
(2024-10-14) |
1.27 | 5.35% | 2,098,116 | 0 | 0 |
17.49
36.04
25
|
|
36 tháng
(2023-10-20) |
10.50 | 72.43% | 2,518,837 | 0 | 0 |
13.65
36.04
25
|
|
60 tháng
(2021-11-01) |
5.39 | 27.48% | 5,492,054 | 500 | 0.0 |
12.29
36.04
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 22/10/2026 |
25
|
800 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 21/10/2026 |
25
|
1,500 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 20/10/2026 |
24.70
|
500 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 19/10/2026 |
25
|
3,700 | 25.10 | 25.10 | 24.30 | 0 | 0 | 0 | |
| 16/10/2026 |
25.10
|
800 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 15/10/2026 |
25.10
|
0 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 14/10/2026 |
25
|
1,500 | 25.10 | 25.10 | 25 | 0 | 0 | 0 | |
| 13/10/2026 |
25
|
5,200 | 25 | 25.40 | 25 | 0 | 0 | 0 | |
| 12/10/2026 |
24
|
500 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 09/10/2026 |
23.90
|
300 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 08/10/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 07/10/2026 |
23.50
|
4,100 | 24.20 | 24.20 | 23.50 | 0 | 0 | 0 | |
| 06/10/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 05/10/2026 |
24.90
|
900 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 02/10/2026 |
25
|
1,000 | 24.20 | 25 | 24.20 | 0 | 0 | 0 | |
| 01/10/2026 |
24.20
|
100 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 30/09/2026 |
25
|
4,900 | 25 | 26.30 | 24.80 | 0 | 0 | 0 | |
| 29/09/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 28/09/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 25/09/2026 |
24.70
|
0 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 24/09/2026 |
23.90
|
5,300 | 26.40 | 26.40 | 23.50 | 0 | 0 | 0 | |
| 23/09/2026 |
24.80
|
100 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 22/09/2026 |
24.90
|
9,000 | 24.60 | 24.90 | 23 | 0 | 0 | 0 | |
| 21/09/2026 |
25
|
1,100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 18/09/2026 |
25.80
|
1,200 | 24.90 | 25.80 | 24.90 | 0 | 0 | 0 | |
| 17/09/2026 |
24.90
|
4,100 | 23.60 | 24.90 | 23.20 | 0 | 0 | 0 | |
| 16/09/2026 |
27.10
|
100 | 27.10 | 27.10 | 27.10 | 0 | 0 | 0 | |
| 15/09/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 14/09/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 11/09/2026 |
26
|
200 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 10/09/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 09/09/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 08/09/2026 |
26
|
5,000 | 25.50 | 26 | 25.50 | 0 | 0 | 0 | |
| 07/09/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 04/09/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 03/09/2026 |
26.80
|
2,900 | 25 | 27.70 | 25 | 0 | 0 | 0 | |
| 28/08/2026 |
25.80
|
300 | 27 | 28 | 25.80 | 0 | 0 | 0 | |
| 27/08/2026 |
27
|
200 | 25.50 | 27 | 25.50 | 0 | 0 | 0 | |
| 26/08/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 25/08/2026 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 24/08/2026 |
25.50
|
2,200 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 21/08/2026 |
25.50
|
18,500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 20/08/2026 |
30
|
100 | 30 | 30 | 30 | 0 | 0 | 0 | |
| 19/08/2026 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 18/08/2026 |
27.60
|
100 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 17/08/2026 |
24
|
6,000 | 23.70 | 24 | 23.70 | 0 | 0 | 0 | |
| 14/08/2026 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 13/08/2026 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 12/08/2026 |
23.70
|
200 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 11/08/2026 |
23.80
|
300 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 10/08/2026 |
23.80
|
400 | 24 | 24 | 22.50 | 0 | 0 | 0 | |
| 07/08/2026 |
22.50
|
1,000 | 22.20 | 24 | 22.20 | 0 | 0 | 0 | |
| 06/08/2026: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 06/08/2026 |
22.10
|
5,500 | 22.20 | 22.60 | 21 | 0 | 0 | 0 | |
| 05/08/2026 |
24.20
|
700 | 24.20 | 24.20 | 24.20 | 0 | 0 | 0 | |
| 04/08/2026 |
24.20
|
4,700 | 24.11 | 24.20 | 24.11 | 0 | 0 | 0 | |
| 03/08/2026 |
24.20
|
800 | 24.20 | 24.29 | 24.20 | 0 | 0 | 0 | |
| 31/07/2026 |
24.11
|
100 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 30/07/2026 |
22.33
|
3,200 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 29/07/2026 |
22.33
|
500 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 28/07/2026 |
22.33
|
11,300 | 22.52 | 22.52 | 22.33 | 0 | 0 | 0 | |
| 27/07/2026 |
22.52
|
500 | 22.70 | 22.70 | 22.52 | 0 | 0 | 0 | |
| 24/07/2026 |
22.42
|
200 | 22.89 | 22.89 | 22.42 | 0 | 0 | 0 | |
| 23/07/2026 |
22.89
|
600 | 22.89 | 22.89 | 22.89 | 0 | 0 | 0 | |
| 22/07/2026 |
23.83
|
1,100 | 24.01 | 24.01 | 23.83 | 0 | 0 | 0 | |
| 21/07/2026 |
23.83
|
600 | 23.45 | 23.83 | 23.36 | 0 | 0 | 0 | |
| 20/07/2026 |
23.83
|
1,500 | 24.76 | 24.76 | 23.83 | 0 | 0 | 0 | |
| 17/07/2026 |
24.29
|
100 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
| 16/07/2026 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 15/07/2026 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 14/07/2026 |
25.13
|
500 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 | |
| 13/07/2026 |
25.23
|
200 | 24.29 | 25.23 | 24.29 | 0 | 0 | 0 | |
| 10/07/2026 |
25.23
|
500 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 09/07/2026 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 08/07/2026 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 07/07/2026 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 06/07/2026 |
25.23
|
100 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 03/07/2026 |
25.60
|
900 | 24.76 | 25.60 | 24.76 | 0 | 0 | 0 | |
| 02/07/2026 |
27.10
|
4,100 | 27.19 | 27.19 | 26.63 | 0 | 0 | 0 | |
| 01/07/2026 |
24.76
|
2,000 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 30/06/2026 |
25.69
|
12,000 | 25.32 | 25.69 | 24.29 | 0 | 0 | 0 | |
| 29/06/2026 |
25.32
|
6,500 | 26.16 | 26.26 | 25.23 | 0 | 0 | 0 | |
| 26/06/2026 |
26.26
|
0 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 25/06/2026 |
26.16
|
400 | 26.63 | 26.63 | 26.16 | 0 | 0 | 0 | |
| 24/06/2026 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 23/06/2026 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 22/06/2026 |
26.63
|
600 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 19/06/2026 |
26.63
|
100 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 18/06/2026 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 17/06/2026 |
26.63
|
300 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 16/06/2026 |
26.63
|
4,300 | 26.44 | 26.63 | 26.16 | 0 | 0 | 0 | |
| 15/06/2026 |
26.63
|
0 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 12/06/2026 |
26.63
|
100 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 11/06/2026 |
26.26
|
1,100 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 | |
| 10/06/2026 |
26.63
|
100 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 09/06/2026 |
26.16
|
4,000 | 26.35 | 26.63 | 26.16 | 0 | 0 | 0 | |
| 08/06/2026 |
26.63
|
2,900 | 26.63 | 26.63 | 26.26 | 0 | 0 | 0 | |
| 05/06/2026 |
26.91
|
200 | 26.63 | 26.91 | 26.63 | 0 | 0 | 0 | |
| 04/06/2026 |
26.91
|
1,500 | 26.91 | 26.91 | 26.82 | 0 | 0 | 0 | |
| 03/06/2026 |
26.63
|
2,100 | 26.72 | 26.72 | 26.63 | 0 | 0 | 0 | |