| 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) |
1.60 | 6.67% | 10,800 | 0 | 0 |
22.20
25.60
22.20
|
|
2 tháng
(2026-08-05) |
2.60 | 11.30% | 45,100 | 0 | 0 |
22.20
25.60
22.20
|
|
3 tháng
(2026-07-06) |
-1.80 | -6.57% | 108,000 | 0 | 0 |
22.20
27.90
22.20
|
|
6 tháng
(2026-04-07) |
-5.10 | -16.61% | 239,000 | 0 | 0 |
22.20
34.40
22.20
|
|
12 tháng
(2025-10-09) |
-9.40 | -26.86% | 823,600 | 0 | 0 |
22.20
37.90
22.20
|
|
24 tháng
(2024-10-14) |
-6.24 | -19.60% | 2,103,956 | 0 | 0 |
22.19
37.90
22.20
|
|
36 tháng
(2023-10-20) |
0.84 | 3.37% | 3,953,153 | 0 | 0 |
20.95
38.54
22.20
|
|
60 tháng
(2021-11-01) |
-4.19 | -14.06% | 8,484,939 | -4,000 | -0.1 |
18.11
67.85
22.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
22.20
|
1,900 | 22.20 | 22.20 | 22.20 | 0 | 0 | 0 | |
| 22/10/2026 |
22.20
|
500 | 22.10 | 22.20 | 22.10 | 0 | 0 | 0 | |
| 21/10/2026 |
21.90
|
200 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 20/10/2026 |
21.30
|
5,100 | 21.90 | 21.90 | 21.30 | 0 | 0 | 0 | |
| 19/10/2026 |
22
|
400 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 16/10/2026 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 15/10/2026 |
22.70
|
100 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 14/10/2026 |
21.90
|
1,100 | 21.90 | 21.90 | 21.90 | 0 | 0 | 0 | |
| 13/10/2026 |
22.10
|
1,300 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 12/10/2026 |
22
|
1,600 | 22.60 | 22.60 | 22 | 0 | 0 | 0 | |
| 09/10/2026 |
22.60
|
300 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
| 08/10/2026 |
22.90
|
1,000 | 22.80 | 22.90 | 22.80 | 0 | 0 | 0 | |
| 07/10/2026 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 06/10/2026 |
22.90
|
200 | 22.80 | 22.90 | 22.80 | 0 | 0 | 0 | |
| 05/10/2026: Cổ tức tiền mặt tỉ lệ: 14.4% | |||||||||
| 05/10/2026 |
23
|
5,300 | 24 | 24 | 23 | 0 | 0 | 0 | |
| 02/10/2026 |
24.16
|
400 | 23.59 | 24.16 | 23.59 | 0 | 0 | 0 | |
| 01/10/2026 |
22.65
|
1,300 | 22.93 | 23.03 | 22.65 | 0 | 0 | 0 | |
| 30/09/2026 |
23.03
|
700 | 23.12 | 23.12 | 22.93 | 0 | 0 | 0 | |
| 29/09/2026 |
23.03
|
1,000 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
| 28/09/2026 |
23.03
|
500 | 23.12 | 23.12 | 23.03 | 0 | 0 | 0 | |
| 25/09/2026 |
23.12
|
100 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 24/09/2026 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 23/09/2026 |
23.22
|
500 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 22/09/2026 |
23.22
|
100 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 21/09/2026 |
22.46
|
100 | 22.46 | 22.46 | 22.46 | 0 | 0 | 0 | |
| 18/09/2026 |
23.50
|
900 | 24.35 | 24.35 | 23.50 | 0 | 0 | 0 | |
| 17/09/2026 |
22.56
|
1,000 | 22.56 | 22.56 | 22.56 | 0 | 0 | 0 | |
| 16/09/2026 |
22.65
|
100 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
| 15/09/2026 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
| 14/09/2026 |
22.37
|
0 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
| 11/09/2026 |
22.37
|
1,000 | 22.37 | 22.37 | 22.37 | 0 | 0 | 0 | |
| 10/09/2026 |
22.74
|
1,000 | 22.84 | 22.84 | 22.74 | 0 | 0 | 0 | |
| 09/09/2026 |
22.84
|
1,100 | 23.12 | 23.12 | 22.84 | 0 | 0 | 0 | |
| 08/09/2026 |
22.74
|
0 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 07/09/2026 |
22.74
|
800 | 22.65 | 22.74 | 22.65 | 0 | 0 | 0 | |
| 04/09/2026 |
22.65
|
200 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
| 03/09/2026 |
22.84
|
500 | 23.12 | 23.12 | 22.84 | 0 | 0 | 0 | |
| 28/08/2026 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 27/08/2026 |
23.12
|
0 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 26/08/2026 |
23.03
|
200 | 23.12 | 23.12 | 23.03 | 0 | 0 | 0 | |
| 25/08/2026 |
23.03
|
2,800 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 | |
| 24/08/2026 |
22.18
|
4,000 | 22.56 | 22.56 | 22.08 | 0 | 0 | 0 | |
| 21/08/2026 |
22.37
|
300 | 21.99 | 22.37 | 21.99 | 0 | 0 | 0 | |
| 20/08/2026 |
21.90
|
5,500 | 22.08 | 22.08 | 21.90 | 0 | 0 | 0 | |
| 19/08/2026 |
22.93
|
2,200 | 23.12 | 23.12 | 21.71 | 0 | 0 | 0 | |
| 18/08/2026 |
23.12
|
300 | 23.12 | 23.12 | 23.12 | 0 | 0 | 0 | |
| 17/08/2026 |
22.65
|
1,400 | 23.50 | 23.50 | 22.56 | 0 | 0 | 0 | |
| 14/08/2026 |
22.65
|
500 | 22.65 | 22.65 | 22.65 | 0 | 0 | 0 | |
| 13/08/2026 |
23.12
|
1,400 | 23.12 | 23.22 | 22.84 | 0 | 0 | 0 | |
| 12/08/2026 |
23.22
|
500 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 11/08/2026 |
23.03
|
900 | 23.41 | 23.41 | 23.03 | 0 | 0 | 0 | |
| 10/08/2026 |
23.31
|
2,000 | 23.59 | 23.59 | 23.31 | 0 | 0 | 0 | |
| 07/08/2026 |
23.12
|
6,900 | 22.65 | 23.50 | 22.56 | 0 | 0 | 0 | |
| 06/08/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 05/08/2026 |
21.71
|
4,900 | 21.99 | 21.99 | 21.71 | 0 | 0 | 0 | |
| 04/08/2026 |
21.80
|
2,600 | 22.56 | 22.56 | 21.80 | 0 | 0 | 0 | |
| 03/08/2026 |
21.99
|
2,000 | 22.18 | 22.18 | 21.99 | 0 | 0 | 0 | |
| 31/07/2026 |
22.93
|
32,400 | 22.74 | 22.93 | 21.71 | 0 | 0 | 0 | |
| 30/07/2026 |
23.31
|
100 | 23.31 | 23.31 | 23.31 | 0 | 0 | 0 | |
| 29/07/2026 |
22.93
|
600 | 22.84 | 22.93 | 22.84 | 0 | 0 | 0 | |
| 28/07/2026 |
22.74
|
500 | 22.74 | 22.74 | 22.74 | 0 | 0 | 0 | |
| 27/07/2026 |
23.22
|
2,000 | 23.88 | 23.88 | 23.22 | 0 | 0 | 0 | |
| 24/07/2026 |
23.88
|
100 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 23/07/2026 |
23.88
|
200 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 22/07/2026 |
23.59
|
1,200 | 23.50 | 24.07 | 23.50 | 0 | 0 | 0 | |
| 21/07/2026 |
24.92
|
0 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 20/07/2026 |
24.92
|
500 | 24.92 | 24.92 | 24.92 | 0 | 0 | 0 | |
| 17/07/2026 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 16/07/2026 |
23.59
|
1,100 | 24.54 | 24.54 | 23.59 | 0 | 0 | 0 | |
| 15/07/2026 |
24.44
|
0 | 24.44 | 24.44 | 24.44 | 0 | 0 | 0 | |
| 14/07/2026 |
24.54
|
1,800 | 24.35 | 24.54 | 24.35 | 0 | 0 | 0 | |
| 13/07/2026 |
23.88
|
3,700 | 25.10 | 25.20 | 23.88 | 0 | 0 | 0 | |
| 10/07/2026 |
25.29
|
500 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 09/07/2026 |
25.48
|
1,000 | 25.48 | 25.48 | 25.48 | 0 | 0 | 0 | |
| 08/07/2026 |
26.33
|
4,300 | 25.67 | 26.33 | 25.01 | 0 | 0 | 0 | |
| 07/07/2026 |
26.33
|
6,500 | 25.86 | 26.33 | 25.01 | 0 | 0 | 0 | |
| 06/07/2026 |
25.86
|
1,800 | 25.58 | 25.86 | 25.58 | 0 | 0 | 0 | |
| 03/07/2026 |
26.14
|
700 | 26.14 | 26.14 | 26.05 | 0 | 0 | 0 | |
| 02/07/2026 |
32.47
|
5,300 | 33.31 | 33.31 | 31.33 | 0 | 0 | 0 | |
| 01/07/2026 |
25.95
|
500 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 30/06/2026 |
25.95
|
2,200 | 26.43 | 26.43 | 25.48 | 0 | 0 | 0 | |
| 29/06/2026 |
25.95
|
3,300 | 26.33 | 26.33 | 25.95 | 0 | 0 | 0 | |
| 26/06/2026 |
26.33
|
300 | 26.43 | 26.43 | 26.33 | 0 | 0 | 0 | |
| 25/06/2026 |
26.33
|
100 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 24/06/2026 |
26.43
|
800 | 26.43 | 26.43 | 25.95 | 0 | 0 | 0 | |
| 23/06/2026 |
26.33
|
3,000 | 26.33 | 26.43 | 26.24 | 0 | 0 | 0 | |
| 22/06/2026 |
26.52
|
200 | 26.14 | 26.52 | 26.14 | 0 | 0 | 0 | |
| 19/06/2026 |
26.61
|
0 | 26.61 | 26.61 | 26.61 | 0 | 0 | 0 | |
| 18/06/2026 |
26.80
|
300 | 26.43 | 26.80 | 26.43 | 0 | 0 | 0 | |
| 17/06/2026 |
26.71
|
600 | 26.43 | 26.71 | 26.43 | 0 | 0 | 0 | |
| 16/06/2026 |
26.43
|
2,000 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 | |
| 15/06/2026 |
25.95
|
100 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 12/06/2026 |
26.52
|
300 | 26.52 | 26.52 | 26.52 | 0 | 0 | 0 | |
| 11/06/2026 |
26.80
|
800 | 26.52 | 26.90 | 26.52 | 0 | 0 | 0 | |
| 10/06/2026 |
27.09
|
1,100 | 26.43 | 27.09 | 26.05 | 0 | 0 | 0 | |
| 09/06/2026 |
25.95
|
2,600 | 26.90 | 26.90 | 25.67 | 0 | 0 | 0 | |
| 08/06/2026 |
26.99
|
6,000 | 27.27 | 27.27 | 25.95 | 0 | 0 | 0 | |
| 05/06/2026 |
27.84
|
700 | 27.46 | 27.84 | 26.99 | 0 | 0 | 0 | |
| 04/06/2026 |
27.56
|
3,100 | 27.37 | 27.94 | 27.37 | 0 | 0 | 0 | |
| 03/06/2026 |
27.46
|
900 | 27.46 | 27.46 | 27.37 | 0 | 0 | 0 | |