| 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) |
-0.69 | -2.36% | 704,600 | 0 | 0 |
26.20
29.29
28.20
|
|
2 tháng
(2026-08-10) |
1.26 | 4.63% | 1,310,900 | 0 | 0 |
26.20
29.46
28.20
|
|
3 tháng
(2026-07-10) |
2.30 | 8.74% | 1,651,000 | 0 | 0 |
25.99
29.46
28.20
|
|
6 tháng
(2026-04-13) |
1.43 | 5.27% | 2,984,800 | 0 | 0 |
25.99
30.13
28.20
|
|
12 tháng
(2025-10-13) |
3.61 | 14.46% | 4,131,000 | 0 | 0 |
23.87
30.13
28.20
|
|
24 tháng
(2024-10-18) |
6.32 | 28.38% | 6,842,700 | 0 | 0 |
19.92
30.13
28.20
|
|
36 tháng
(2023-10-24) |
11.40 | 66.30% | 8,700,100 | 0 | 0 |
16.61
30.13
28.20
|
|
60 tháng
(2021-11-03) |
10.84 | 61% | 11,698,800 | 0 | 0 |
13.49
30.13
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
28.20
|
12,900 | 28.20 | 28.30 | 27.90 | 0 | 0 | 0 | |
| 22/10/2026 |
28.20
|
26,300 | 28.10 | 28.45 | 28.05 | 0 | 0 | 0 | |
| 21/10/2026 |
28.30
|
16,400 | 28.45 | 28.60 | 28.10 | 0 | 0 | 0 | |
| 20/10/2026 |
28.25
|
15,800 | 28.10 | 28.25 | 27.40 | 0 | 0 | 0 | |
| 19/10/2026 |
28.10
|
13,200 | 28 | 28.40 | 27.75 | 0 | 0 | 0 | |
| 16/10/2026 |
28.40
|
9,800 | 28 | 28.65 | 28 | 0 | 0 | 0 | |
| 15/10/2026 |
28.40
|
19,100 | 28.10 | 28.40 | 27.95 | 0 | 0 | 0 | |
| 14/10/2026 |
28.35
|
4,000 | 28.60 | 28.60 | 28 | 0 | 0 | 0 | |
| 13/10/2026 |
28.75
|
9,600 | 28.20 | 29.45 | 28.15 | 0 | 0 | 0 | |
| 12/10/2026 |
28.10
|
2,000 | 28.10 | 28.10 | 28.10 | 0 | 0 | 0 | |
| 09/10/2026 |
28.05
|
37,200 | 29.30 | 29.30 | 28 | 0 | 0 | 0 | |
| 08/10/2026 |
28.60
|
46,900 | 28 | 28.90 | 28 | 0 | 0 | 0 | |
| 07/10/2026 |
27.70
|
6,600 | 27.20 | 27.70 | 27.10 | 0 | 0 | 0 | |
| 06/10/2026 |
27.20
|
10,100 | 27 | 27.25 | 26.85 | 0 | 0 | 0 | |
| 05/10/2026 |
26.70
|
7,600 | 26.10 | 26.70 | 26.10 | 0 | 0 | 0 | |
| 02/10/2026 |
26.20
|
30,400 | 25.70 | 27 | 25.70 | 0 | 0 | 0 | |
| 01/10/2026 |
26.80
|
17,000 | 27 | 27 | 26.80 | 0 | 0 | 0 | |
| 30/09/2026 |
26.85
|
33,800 | 27 | 27.10 | 26.80 | 0 | 0 | 0 | |
| 29/09/2026 |
26.80
|
9,900 | 27 | 27 | 26.70 | 0 | 0 | 0 | |
| 28/09/2026 |
26.90
|
11,700 | 27.05 | 27.10 | 26.60 | 0 | 0 | 0 | |
| 25/09/2026 |
27.20
|
7,200 | 27.35 | 27.35 | 27.10 | 0 | 0 | 0 | |
| 24/09/2026 |
27.25
|
46,700 | 27.50 | 27.50 | 27 | 0 | 0 | 0 | |
| 23/09/2026 |
27.55
|
11,000 | 27.70 | 27.70 | 27.45 | 0 | 0 | 0 | |
| 22/09/2026 |
27.70
|
10,700 | 27.70 | 27.80 | 27.60 | 0 | 0 | 0 | |
| 21/09/2026 |
27.90
|
24,000 | 28.20 | 28.20 | 27.65 | 0 | 0 | 0 | |
| 18/09/2026 |
28.10
|
57,600 | 28 | 28.10 | 27.95 | 0 | 0 | 0 | |
| 17/09/2026 |
28
|
62,500 | 28.40 | 28.55 | 28 | 0 | 0 | 0 | |
| 16/09/2026: Cổ tức tiền mặt tỉ lệ: 25% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/7 (Volume + 70%, Ratio=0.70) | |||||||||
| 16/09/2026 |
28.55
|
59,900 | 28.20 | 28.55 | 27.15 | 0 | 0 | 0 | |
| 15/09/2026 |
28.12
|
42,800 | 27.22 | 28.51 | 27.22 | 0 | 0 | 0 | |
| 14/09/2026 |
28.23
|
66,000 | 28.45 | 28.96 | 28.23 | 0 | 0 | 0 | |
| 11/09/2026 |
28.29
|
44,000 | 28.56 | 28.56 | 28.06 | 0 | 0 | 0 | |
| 10/09/2026 |
28.68
|
24,200 | 28.68 | 28.79 | 28.29 | 0 | 0 | 0 | |
| 09/09/2026 |
28.68
|
35,400 | 29.35 | 29.35 | 28.68 | 0 | 0 | 0 | |
| 08/09/2026 |
29.29
|
38,600 | 29.40 | 29.40 | 29.01 | 0 | 0 | 0 | |
| 07/09/2026 |
29.35
|
42,700 | 29.57 | 29.57 | 29.12 | 0 | 0 | 0 | |
| 04/09/2026 |
29.35
|
26,100 | 29.63 | 29.63 | 29.07 | 0 | 0 | 0 | |
| 03/09/2026 |
29.46
|
58,600 | 29.35 | 29.46 | 29.07 | 0 | 0 | 0 | |
| 28/08/2026 |
29.40
|
44,600 | 29.24 | 30.02 | 29.18 | 0 | 0 | 0 | |
| 27/08/2026 |
29.29
|
32,700 | 28.96 | 29.35 | 28.62 | 0 | 0 | 0 | |
| 26/08/2026 |
28.96
|
7,700 | 28.90 | 28.96 | 28.73 | 0 | 0 | 0 | |
| 25/08/2026 |
28.73
|
56,300 | 29.07 | 29.07 | 28.45 | 0 | 0 | 0 | |
| 24/08/2026 |
29.01
|
86,200 | 28.56 | 29.12 | 28.56 | 0 | 0 | 0 | |
| 21/08/2026 |
28.45
|
14,000 | 28.23 | 28.45 | 28.17 | 0 | 0 | 0 | |
| 20/08/2026 |
28.34
|
4,900 | 28.23 | 28.34 | 27.95 | 0 | 0 | 0 | |
| 19/08/2026 |
28.06
|
21,900 | 28.12 | 28.12 | 28.01 | 0 | 0 | 0 | |
| 18/08/2026 |
28.51
|
21,400 | 28.17 | 28.51 | 28.17 | 0 | 0 | 0 | |
| 17/08/2026 |
28.51
|
7,700 | 28.51 | 28.51 | 28.29 | 0 | 0 | 0 | |
| 14/08/2026 |
28.29
|
54,800 | 28.79 | 28.79 | 28.12 | 0 | 0 | 0 | |
| 13/08/2026 |
28.96
|
34,400 | 28.79 | 29.35 | 28.51 | 0 | 0 | 0 | |
| 12/08/2026 |
28.40
|
25,800 | 28.23 | 28.51 | 27.95 | 0 | 0 | 0 | |
| 11/08/2026 |
27.95
|
61,400 | 27.39 | 28.23 | 27.39 | 0 | 0 | 0 | |
| 10/08/2026 |
27.34
|
5,100 | 26.83 | 27.34 | 26.83 | 0 | 0 | 0 | |
| 07/08/2026 |
26.83
|
30,500 | 26.44 | 26.83 | 26.44 | 0 | 0 | 0 | |
| 06/08/2026 |
26.61
|
2,700 | 26.33 | 26.61 | 26.05 | 0 | 0 | 0 | |
| 05/08/2026 |
26.66
|
0 | 26.66 | 26.66 | 26.66 | 0 | 0 | 0 | |
| 04/08/2026 |
26.66
|
12,200 | 26.55 | 26.66 | 26.27 | 0 | 0 | 0 | |
| 03/08/2026 |
26.58
|
4,100 | 26.33 | 26.61 | 26.27 | 0 | 0 | 0 | |
| 31/07/2026 |
26.27
|
7,700 | 26.58 | 26.58 | 26.27 | 0 | 0 | 0 | |
| 30/07/2026 |
26.55
|
10,400 | 26.11 | 26.69 | 26.05 | 0 | 0 | 0 | |
| 29/07/2026 |
26.05
|
11,800 | 26.22 | 26.27 | 25.99 | 0 | 0 | 0 | |
| 28/07/2026 |
25.99
|
10,100 | 25.71 | 26.11 | 25.71 | 0 | 0 | 0 | |
| 27/07/2026 |
25.99
|
20,200 | 26.44 | 26.44 | 25.85 | 0 | 0 | 0 | |
| 24/07/2026 |
26.44
|
2,300 | 26.11 | 26.44 | 26.11 | 0 | 0 | 0 | |
| 23/07/2026 |
26.27
|
10,100 | 25.83 | 26.27 | 25.69 | 0 | 0 | 0 | |
| 22/07/2026 |
26.25
|
32,600 | 26.11 | 26.25 | 25.71 | 0 | 0 | 0 | |
| 21/07/2026 |
26.38
|
32,300 | 26.38 | 26.41 | 26.11 | 0 | 0 | 0 | |
| 20/07/2026 |
26.38
|
43,700 | 26.27 | 26.38 | 26.16 | 0 | 0 | 0 | |
| 17/07/2026 |
26.69
|
59,400 | 26.30 | 26.69 | 26.27 | 0 | 0 | 0 | |
| 16/07/2026 |
26.78
|
13,200 | 26.22 | 26.80 | 26.16 | 0 | 0 | 0 | |
| 15/07/2026 |
26.52
|
10,700 | 26.50 | 26.55 | 26.27 | 0 | 0 | 0 | |
| 14/07/2026 |
26.22
|
2,300 | 27.28 | 27.28 | 26.22 | 0 | 0 | 0 | |
| 13/07/2026 |
26.61
|
20,100 | 27.11 | 27.11 | 26.08 | 0 | 0 | 0 | |
| 10/07/2026 |
26.30
|
3,700 | 26.66 | 26.66 | 26.30 | 0 | 0 | 0 | |
| 09/07/2026 |
26.33
|
22,900 | 26.38 | 26.44 | 26.33 | 0 | 0 | 0 | |
| 08/07/2026 |
26.55
|
18,400 | 26.38 | 26.69 | 26.36 | 0 | 0 | 0 | |
| 07/07/2026 |
26.66
|
22,400 | 26.47 | 26.66 | 26.33 | 0 | 0 | 0 | |
| 06/07/2026 |
26.47
|
37,000 | 26.83 | 26.83 | 26.38 | 0 | 0 | 0 | |
| 03/07/2026 |
26.83
|
68,700 | 26.72 | 26.83 | 26.58 | 0 | 0 | 0 | |
| 02/07/2026 |
26.69
|
93,700 | 26.72 | 26.89 | 26.66 | 0 | 0 | 0 | |
| 01/07/2026 |
26.66
|
24,300 | 26.72 | 26.83 | 26.61 | 0 | 0 | 0 | |
| 30/06/2026 |
26.83
|
35,300 | 26.78 | 26.83 | 26.66 | 0 | 0 | 0 | |
| 29/06/2026 |
26.78
|
32,700 | 26.83 | 26.83 | 26.72 | 0 | 0 | 0 | |
| 26/06/2026 |
27.03
|
13,600 | 26.80 | 27.03 | 26.75 | 0 | 0 | 0 | |
| 25/06/2026 |
26.80
|
48,100 | 27.00 | 27.00 | 26.80 | 0 | 0 | 0 | |
| 24/06/2026 |
26.92
|
46,800 | 27.42 | 27.42 | 26.92 | 0 | 0 | 0 | |
| 23/06/2026 |
27.64
|
14,800 | 27.39 | 27.64 | 27.11 | 0 | 0 | 0 | |
| 22/06/2026 |
27.39
|
4,200 | 27.34 | 27.39 | 27.34 | 0 | 0 | 0 | |
| 19/06/2026 |
27.34
|
3,100 | 27.28 | 27.34 | 27.25 | 0 | 0 | 0 | |
| 18/06/2026 |
27.39
|
15,800 | 27.25 | 27.39 | 27.22 | 0 | 0 | 0 | |
| 17/06/2026 |
27.25
|
6,900 | 27.39 | 27.39 | 27.22 | 0 | 0 | 0 | |
| 16/06/2026 |
27.64
|
1,400 | 27.39 | 27.64 | 27.28 | 0 | 0 | 0 | |
| 15/06/2026 |
27.50
|
1,800 | 27.25 | 27.50 | 27.20 | 0 | 0 | 0 | |
| 12/06/2026 |
27.22
|
15,500 | 27.31 | 28.79 | 27.22 | 0 | 0 | 0 | |
| 11/06/2026 |
27.31
|
10,100 | 27.59 | 27.59 | 27.28 | 0 | 0 | 0 | |
| 10/06/2026 |
27.61
|
300 | 27.31 | 27.61 | 27.22 | 0 | 0 | 0 | |
| 09/06/2026 |
27.31
|
27,700 | 27.95 | 27.95 | 27.28 | 0 | 0 | 0 | |
| 08/06/2026 |
28.17
|
2,300 | 28.23 | 28.23 | 27.61 | 0 | 0 | 0 | |
| 05/06/2026 |
28.23
|
5,900 | 27.78 | 28.29 | 27.78 | 0 | 0 | 0 | |
| 04/06/2026 |
28.17
|
7,700 | 27.67 | 28.17 | 27.56 | 0 | 0 | 0 | |
| 03/06/2026 |
27.56
|
8,100 | 27.78 | 27.95 | 27.56 | 0 | 0 | 0 | |