| 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) |
2.40 | 11.03% | 4,649,800 | -200 | 0 |
20.15
24.65
23.05
|
|
2 tháng
(2026-08-05) |
5.53 | 29.66% | 7,180,600 | -200 | 0 |
18.50
24.65
23.05
|
|
3 tháng
(2026-07-06) |
4.73 | 24.39% | 8,327,900 | -200 | 0 |
17.90
24.65
23.05
|
|
6 tháng
(2026-04-07) |
7.11 | 41.76% | 10,744,100 | -200 | 0 |
17.04
24.65
23.05
|
|
12 tháng
(2025-10-09) |
7.33 | 43.58% | 21,781,900 | -200 | 0 |
15.81
24.65
23.05
|
|
24 tháng
(2024-10-14) |
14.50 | 150.19% | 65,379,700 | -200 | 0 |
9.32
24.65
23.05
|
|
36 tháng
(2023-10-20) |
17.36 | 255.77% | 68,731,100 | -200 | 0 |
6.79
24.65
23.05
|
|
60 tháng
(2021-11-01) |
14.44 | 148.68% | 76,202,900 | -200 | 0 |
5.17
24.65
23.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
23.05
|
114,100 | 23 | 23.60 | 22.90 | 0 | 0 | 0 | |
| 22/10/2026 |
22.85
|
550,300 | 23.55 | 23.55 | 22.50 | 0 | 0 | 0 | |
| 21/10/2026 |
23.75
|
196,700 | 24.30 | 24.30 | 23.75 | 0 | 0 | 0 | |
| 20/10/2026 |
24.30
|
117,200 | 23.95 | 24.30 | 23.90 | 0 | 0 | 0 | |
| 19/10/2026 |
24.25
|
310,800 | 24.30 | 24.45 | 23.75 | 0 | 0 | 0 | |
| 16/10/2026 |
24.25
|
164,900 | 24.65 | 24.65 | 24 | 0 | 0 | 0 | |
| 15/10/2026 |
24.50
|
169,300 | 24.25 | 24.70 | 24.05 | 0 | 0 | 0 | |
| 14/10/2026 |
24.25
|
146,100 | 24.15 | 24.25 | 24 | 0 | 0 | 0 | |
| 13/10/2026 |
24.35
|
271,700 | 25.10 | 25.10 | 24.30 | 0 | 0 | 0 | |
| 12/10/2026 |
24.60
|
143,100 | 25.55 | 25.55 | 24.60 | 0 | 0 | 0 | |
| 09/10/2026 |
25
|
592,500 | 24.90 | 25.80 | 24.70 | 0 | 0 | 0 | |
| 08/10/2026 |
24.50
|
258,600 | 24.40 | 24.75 | 24.10 | 0 | 0 | 0 | |
| 07/10/2026 |
24.10
|
240,100 | 23.80 | 24.40 | 23.80 | 0 | 0 | 0 | |
| 06/10/2026 |
23.95
|
238,500 | 24.10 | 24.30 | 23.35 | 0 | 0 | 0 | |
| 05/10/2026 |
24.10
|
237,600 | 24.50 | 24.50 | 23.85 | 0 | 0 | 0 | |
| 02/10/2026 |
24.15
|
273,200 | 24.25 | 25.20 | 23.60 | 0 | 0 | 0 | |
| 01/10/2026 |
24.25
|
327,300 | 24.90 | 25.30 | 24 | 0 | 0 | 0 | |
| 30/09/2026 |
24.65
|
446,200 | 24.35 | 25.10 | 24.25 | 0 | 0 | 0 | |
| 29/09/2026 |
23.80
|
456,100 | 23 | 24.20 | 22.90 | 0 | 0 | 0 | |
| 28/09/2026 |
22.90
|
165,100 | 22.45 | 23.55 | 22.20 | 0 | 200 | 0 | |
| 25/09/2026 |
22.45
|
229,200 | 22.60 | 22.90 | 22.45 | 0 | 0 | 0 | |
| 24/09/2026 |
22.60
|
185,600 | 22 | 22.90 | 21.85 | 0 | 0 | 0 | |
| 23/09/2026 |
22
|
120,500 | 21.50 | 22.20 | 21.50 | 0 | 0 | 0 | |
| 22/09/2026 |
21.40
|
145,900 | 21.50 | 21.50 | 21 | 0 | 0 | 0 | |
| 21/09/2026 |
21.35
|
110,600 | 21.65 | 21.80 | 21.15 | 0 | 0 | 0 | |
| 18/09/2026 |
21.80
|
115,900 | 21.80 | 22.15 | 21.80 | 0 | 0 | 0 | |
| 17/09/2026 |
22.30
|
161,000 | 22.40 | 22.40 | 21.50 | 0 | 0 | 0 | |
| 16/09/2026 |
22.40
|
445,400 | 21.60 | 22.60 | 21.55 | 0 | 0 | 0 | |
| 15/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/3 (Volume + 300%, Ratio=3) | |||||||||
| 15/09/2026 |
21.55
|
610,500 | 21.55 | 21.55 | 21.10 | 0 | 0 | 0 | |
| 14/09/2026 |
20.15
|
149,500 | 20.50 | 20.60 | 20.13 | 0 | 0 | 0 | |
| 11/09/2026 |
20.45
|
95,900 | 20.83 | 20.83 | 20.38 | 0 | 0 | 0 | |
| 10/09/2026 |
20.78
|
80,800 | 20.65 | 21.10 | 20.65 | 0 | 0 | 0 | |
| 09/09/2026 |
20.55
|
359,400 | 21.50 | 21.65 | 20.50 | 0 | 0 | 0 | |
| 08/09/2026 |
21.45
|
54,500 | 21.73 | 21.75 | 21.45 | 0 | 0 | 0 | |
| 07/09/2026 |
21.75
|
72,400 | 21.98 | 22.05 | 21.70 | 0 | 0 | 0 | |
| 04/09/2026 |
21.75
|
44,800 | 22.05 | 22.05 | 21.65 | 0 | 0 | 0 | |
| 03/09/2026 |
22.05
|
93,300 | 21.93 | 22.38 | 21.80 | 0 | 0 | 0 | |
| 28/08/2026 |
22.08
|
120,300 | 22 | 22.23 | 21.75 | 0 | 0 | 0 | |
| 27/08/2026 |
22
|
76,900 | 21.78 | 22 | 21.68 | 0 | 0 | 0 | |
| 26/08/2026 |
21.75
|
97,000 | 21.75 | 21.98 | 21.58 | 0 | 0 | 0 | |
| 25/08/2026 |
21.53
|
257,500 | 20.68 | 21.68 | 20.68 | 0 | 0 | 0 | |
| 24/08/2026 |
20.65
|
78,800 | 20.43 | 20.73 | 20.35 | 0 | 0 | 0 | |
| 21/08/2026 |
20.38
|
85,400 | 20.53 | 20.58 | 20.28 | 0 | 0 | 0 | |
| 20/08/2026 |
20.55
|
42,800 | 20.58 | 20.58 | 20.25 | 0 | 0 | 0 | |
| 19/08/2026 |
20.58
|
551,800 | 20.75 | 20.75 | 20.25 | 0 | 0 | 0 | |
| 18/08/2026 |
20.65
|
91,800 | 20.83 | 20.83 | 20.58 | 0 | 0 | 0 | |
| 17/08/2026 |
20.50
|
118,200 | 20.60 | 20.70 | 20.13 | 0 | 0 | 0 | |
| 14/08/2026 |
20.13
|
118,000 | 21 | 21 | 19.88 | 0 | 0 | 0 | |
| 13/08/2026 |
20.70
|
85,400 | 20.85 | 20.90 | 20.40 | 0 | 0 | 0 | |
| 12/08/2026 |
20.83
|
168,200 | 19.90 | 20.93 | 19.75 | 0 | 0 | 0 | |
| 11/08/2026 |
19.93
|
26,400 | 19.93 | 19.93 | 19.65 | 0 | 0 | 0 | |
| 10/08/2026 |
19.80
|
331,100 | 19.15 | 19.98 | 19.15 | 0 | 0 | 0 | |
| 07/08/2026 |
18.73
|
61,500 | 18.53 | 19.03 | 18.50 | 0 | 0 | 0 | |
| 06/08/2026 |
18.50
|
45,700 | 18.63 | 18.63 | 18.48 | 0 | 0 | 0 | |
| 05/08/2026 |
18.63
|
80,700 | 19 | 19 | 18.58 | 0 | 0 | 0 | |
| 04/08/2026 |
19
|
86,000 | 18.68 | 19 | 18.63 | 0 | 0 | 0 | |
| 03/08/2026 |
18.63
|
28,300 | 18.28 | 18.70 | 18.25 | 0 | 0 | 0 | |
| 31/07/2026: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 31/07/2026 |
18.33
|
15,200 | 18.55 | 18.73 | 18.25 | 0 | 0 | 0 | |
| 30/07/2026 |
18.55
|
41,300 | 18.48 | 18.62 | 18.45 | 0 | 0 | 0 | |
| 29/07/2026 |
18.45
|
31,700 | 18.02 | 18.50 | 17.93 | 0 | 0 | 0 | |
| 28/07/2026 |
18.02
|
14,300 | 17.90 | 18.02 | 17.90 | 0 | 0 | 0 | |
| 27/07/2026 |
17.90
|
18,500 | 18.24 | 18.36 | 17.90 | 0 | 0 | 0 | |
| 24/07/2026 |
17.90
|
45,200 | 18.00 | 18.12 | 17.90 | 0 | 0 | 0 | |
| 23/07/2026 |
18.00
|
58,900 | 18.02 | 18.02 | 17.30 | 0 | 0 | 0 | |
| 22/07/2026 |
18.00
|
48,800 | 18.24 | 18.33 | 17.83 | 0 | 0 | 0 | |
| 21/07/2026 |
18.29
|
59,400 | 18.50 | 18.55 | 17.97 | 0 | 0 | 0 | |
| 20/07/2026 |
18.26
|
75,300 | 18.86 | 18.86 | 18.26 | 0 | 0 | 0 | |
| 17/07/2026 |
18.74
|
149,100 | 18.74 | 19.10 | 18.74 | 0 | 0 | 0 | |
| 16/07/2026 |
18.74
|
14,000 | 18.74 | 18.74 | 18.50 | 0 | 0 | 0 | |
| 15/07/2026 |
18.62
|
57,800 | 19.03 | 19.03 | 18.62 | 0 | 0 | 0 | |
| 14/07/2026 |
19.10
|
42,500 | 18.98 | 19.13 | 18.77 | 0 | 0 | 0 | |
| 13/07/2026 |
18.96
|
50,200 | 19.46 | 19.46 | 18.89 | 0 | 0 | 0 | |
| 10/07/2026 |
19.58
|
21,400 | 19.63 | 19.66 | 19.49 | 0 | 0 | 0 | |
| 09/07/2026 |
19.70
|
41,900 | 19.70 | 19.80 | 19.61 | 0 | 0 | 0 | |
| 08/07/2026 |
19.75
|
30,900 | 19.80 | 19.82 | 19.51 | 0 | 0 | 0 | |
| 07/07/2026 |
19.75
|
126,300 | 19.49 | 19.75 | 19.22 | 0 | 0 | 0 | |
| 06/07/2026 |
19.42
|
90,300 | 19.92 | 20.02 | 19.42 | 0 | 0 | 0 | |
| 03/07/2026 |
19.94
|
277,000 | 20.30 | 20.59 | 19.75 | 0 | 0 | 0 | |
| 02/07/2026 |
19.75
|
168,800 | 20.06 | 20.42 | 19.51 | 0 | 0 | 0 | |
| 01/07/2026 |
19.42
|
49,200 | 19.92 | 19.92 | 19.27 | 0 | 0 | 0 | |
| 30/06/2026 |
19.27
|
466,900 | 19.27 | 19.27 | 19.08 | 0 | 0 | 0 | |
| 29/06/2026 |
18.02
|
5,200 | 18.02 | 18.21 | 18.02 | 0 | 0 | 0 | |
| 26/06/2026 |
18.02
|
15,500 | 17.95 | 18.02 | 17.90 | 0 | 0 | 0 | |
| 25/06/2026 |
18.07
|
42,200 | 18.14 | 18.14 | 17.93 | 0 | 0 | 0 | |
| 24/06/2026 |
18.26
|
15,400 | 18.24 | 18.26 | 18.14 | 0 | 0 | 0 | |
| 23/06/2026 |
18.33
|
3,600 | 18.17 | 18.36 | 18.12 | 0 | 0 | 0 | |
| 22/06/2026 |
18.19
|
11,300 | 18.50 | 18.50 | 18.14 | 0 | 0 | 0 | |
| 19/06/2026 |
18.55
|
7,300 | 18.48 | 18.57 | 18.45 | 0 | 0 | 0 | |
| 18/06/2026 |
18.48
|
7,900 | 18.69 | 18.69 | 18.48 | 0 | 0 | 0 | |
| 17/06/2026 |
18.65
|
9,300 | 18.50 | 18.67 | 18.45 | 0 | 0 | 0 | |
| 16/06/2026 |
18.50
|
12,800 | 18.62 | 18.62 | 18.29 | 0 | 0 | 0 | |
| 15/06/2026 |
18.50
|
17,100 | 18.38 | 18.50 | 18.29 | 0 | 0 | 0 | |
| 12/06/2026 |
18.38
|
6,100 | 18.19 | 18.38 | 18.19 | 0 | 0 | 0 | |
| 11/06/2026 |
18.38
|
15,500 | 18.26 | 18.43 | 18.26 | 0 | 0 | 0 | |
| 10/06/2026 |
18.26
|
16,900 | 18.33 | 18.43 | 18.17 | 0 | 0 | 0 | |
| 09/06/2026 |
18.26
|
32,500 | 18.02 | 18.41 | 17.90 | 0 | 0 | 0 | |
| 08/06/2026 |
17.90
|
13,800 | 18.07 | 18.07 | 17.90 | 0 | 0 | 0 | |
| 05/06/2026 |
18.07
|
9,500 | 18.07 | 18.24 | 18.00 | 0 | 0 | 0 | |
| 04/06/2026 |
18.07
|
19,700 | 18.21 | 18.21 | 17.52 | 0 | 0 | 0 | |
| 03/06/2026 |
18.09
|
12,400 | 18.02 | 18.29 | 18.02 | 0 | 0 | 0 | |