| 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 | -6.20% | 378,900 | -661 | 0.0 |
23.50
26.90
25.90
|
|
2 tháng
(2026-08-05) |
-0.80 | -3.20% | 528,200 | -261 | 0.0 |
21.60
26.90
25.90
|
|
3 tháng
(2026-07-06) |
-3.89 | -13.84% | 620,000 | -561 | 0.0 |
21.60
28.20
25.90
|
|
6 tháng
(2026-04-07) |
1.51 | 6.67% | 1,564,500 | -3,061 | -0.1 |
21.36
28.29
25.90
|
|
12 tháng
(2025-10-09) |
6.81 | 39.14% | 2,188,000 | -4,561 | -0.1 |
16.26
28.29
25.90
|
|
24 tháng
(2024-10-14) |
6.75 | 38.67% | 2,834,491 | -10,661 | -0.2 |
13.87
28.29
25.90
|
|
36 tháng
(2023-10-20) |
9.88 | 69% | 4,534,191 | -53,938 | -0.9 |
11.99
28.29
25.90
|
|
60 tháng
(2021-11-01) |
10.68 | 78.96% | 10,873,366 | -93,737 | -1.8 |
11.99
28.29
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
25.90
|
0 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 22/10/2026 |
25.90
|
31,200 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 21/10/2026 |
26
|
0 | 26 | 26 | 26 | 0 | 0 | 0 | |
| 20/10/2026 |
26
|
7,800 | 23.90 | 26 | 23.90 | 0 | 100 | 0 | |
| 19/10/2026 |
23.90
|
17,900 | 23.60 | 23.90 | 23.60 | 0 | 300 | 0 | |
| 16/10/2026 |
23.90
|
1,600 | 23.90 | 23.90 | 23.90 | 0 | 500 | 0 | |
| 15/10/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 14/10/2026 |
23.90
|
300 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 13/10/2026 |
23.90
|
300 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 12/10/2026 |
23.90
|
900 | 23.90 | 24 | 23.90 | 0 | 0 | 0 | |
| 09/10/2026 |
23.90
|
400 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 08/10/2026 |
24
|
100 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 07/10/2026 |
24
|
300 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 06/10/2026 |
24
|
5,100 | 23.30 | 24 | 23.30 | 0 | 0 | 0 | |
| 05/10/2026 |
23.60
|
2,200 | 24.20 | 24.20 | 23.60 | 600 | 0 | 0.0 | |
| 02/10/2026 |
24.20
|
9,100 | 24.30 | 24.30 | 24.10 | 200 | 0 | 0.0 | |
| 01/10/2026 |
24.20
|
7,000 | 24.10 | 25.20 | 24.10 | 0 | 0 | 0 | |
| 30/09/2026 |
24.10
|
13,500 | 26.70 | 26.70 | 24.10 | 0 | 0 | 0 | |
| 29/09/2026 |
26.70
|
4,900 | 25.90 | 26.90 | 25.90 | 0 | 0 | 0 | |
| 28/09/2026 |
25.80
|
6,300 | 25.80 | 25.80 | 23.50 | 0 | 400 | 0.0 | |
| 25/09/2026 |
23.50
|
200 | 26.90 | 26.90 | 23.50 | 0 | 0 | 0 | |
| 24/09/2026 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 23/09/2026 |
25.20
|
300 | 27.10 | 27.20 | 25.20 | 0 | 0 | 0 | |
| 22/09/2026 |
26.70
|
52,000 | 26.80 | 26.80 | 26.70 | 0 | 0 | 0 | |
| 21/09/2026 |
26.80
|
300 | 26.70 | 26.80 | 26.70 | 0 | 0 | 0 | |
| 18/09/2026 |
26.70
|
2,500 | 27 | 27 | 25 | 0 | 0 | 0 | |
| 17/09/2026 |
26.50
|
45,800 | 27 | 27 | 26.50 | 0 | 0 | 0 | |
| 16/09/2026 |
26.90
|
77,700 | 26.90 | 27.10 | 26 | 0 | 100 | 0.0 | |
| 15/09/2026 |
26.40
|
18,300 | 22.90 | 27.20 | 22.60 | 0 | 0 | 0 | |
| 14/09/2026 |
24.90
|
11,400 | 23.90 | 25 | 23.90 | 0 | 200 | 0.0 | |
| 11/09/2026 |
26.50
|
11,100 | 26.50 | 26.50 | 24.50 | 100 | 0 | 0.0 | |
| 10/09/2026 |
26.50
|
7,200 | 27 | 27 | 26.50 | 0 | 0 | 0 | |
| 09/09/2026 |
26.50
|
11,800 | 25.90 | 27.50 | 22.60 | 0 | 200 | 0.0 | |
| 08/09/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 07/09/2026 |
25
|
98,200 | 23.30 | 25.80 | 23.30 | 0 | 0 | 0 | |
| 04/09/2026 |
25.80
|
1,200 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 03/09/2026 |
23.70
|
2,900 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 28/08/2026 |
21.60
|
89,000 | 23 | 24.90 | 21.60 | 0 | 0 | 0 | |
| 27/08/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 26/08/2026 |
23.60
|
500 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 25/08/2026 |
23.60
|
4,500 | 23.60 | 23.80 | 23.60 | 0 | 0 | 0 | |
| 24/08/2026 |
23.60
|
8,000 | 22.10 | 23.60 | 22.10 | 400 | 0 | 0.0 | |
| 21/08/2026 |
23.60
|
2,200 | 22.10 | 24.90 | 22 | 0 | 0 | 0 | |
| 20/08/2026 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 19/08/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 18/08/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 17/08/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 14/08/2026 |
23.60
|
300 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 | |
| 13/08/2026 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 12/08/2026 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 11/08/2026 |
23.50
|
21,600 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 | |
| 10/08/2026 |
23.60
|
2,000 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 07/08/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 06/08/2026 |
23
|
2,200 | 22.90 | 24.90 | 22.90 | 0 | 0 | 0 | |
| 05/08/2026 |
25
|
16,000 | 24.90 | 25 | 24.90 | 0 | 0 | 0 | |
| 04/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 03/08/2026 |
25
|
15,600 | 24 | 26.40 | 24 | 0 | 0 | 0 | |
| 31/07/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 30/07/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 29/07/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 28/07/2026 |
26.40
|
7,200 | 23.10 | 26.50 | 23.10 | 0 | 0 | 0 | |
| 27/07/2026 |
25.40
|
400 | 25.40 | 27.40 | 25.40 | 0 | 0 | 0 | |
| 24/07/2026 |
28.20
|
100 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 23/07/2026 |
27.40
|
100 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 22/07/2026 |
25
|
300 | 27.60 | 27.60 | 23.10 | 0 | 0 | 0 | |
| 21/07/2026 |
25.20
|
300 | 26.40 | 26.40 | 25.20 | 0 | 0 | 0 | |
| 20/07/2026 |
26.40
|
8,300 | 24.80 | 27 | 24.80 | 0 | 0 | 0 | |
| 17/07/2026 |
27.50
|
4,100 | 26.90 | 27.70 | 26.90 | 0 | 100 | 0.0 | |
| 16/07/2026 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 15/07/2026 |
25.40
|
1,700 | 25.80 | 25.80 | 25.40 | 0 | 0 | 0 | |
| 14/07/2026: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 14/07/2026 |
23.50
|
4,200 | 28.30 | 28.30 | 23.50 | 0 | 0 | 0 | |
| 13/07/2026 |
26.50
|
3,800 | 24.81 | 26.80 | 24.81 | 0 | 200 | 0.0 | |
| 10/07/2026 |
27.29
|
100 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 09/07/2026 |
24.81
|
13,600 | 27.00 | 27.79 | 24.42 | 0 | 0 | 0 | |
| 08/07/2026 |
27.00
|
17,500 | 24.91 | 27.49 | 24.91 | 0 | 0 | 0 | |
| 07/07/2026 |
27.59
|
13,800 | 25.41 | 27.79 | 25.31 | 300 | 100 | 0.0 | |
| 06/07/2026 |
28.09
|
600 | 25.01 | 28.09 | 25.01 | 0 | 200 | 0.0 | |
| 03/07/2026 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 02/07/2026 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 01/07/2026 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 30/06/2026 |
28.29
|
274,600 | 28.78 | 29.78 | 25.21 | 0 | 0 | 0 | |
| 29/06/2026 |
27.99
|
113,300 | 25.01 | 27.99 | 25.01 | 300 | 0 | 0.0 | |
| 26/06/2026 |
27.79
|
217,900 | 24.81 | 27.79 | 24.81 | 0 | 0 | 0 | |
| 25/06/2026 |
25.71
|
44,100 | 25.61 | 25.81 | 24.81 | 0 | 0 | 0 | |
| 24/06/2026 |
25.90
|
5,000 | 24.32 | 25.90 | 24.32 | 0 | 0 | 0 | |
| 23/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5.0000243 (Volume + 5.00%, Ratio=0.05) | |||||||||
| 23/06/2026 |
24.32
|
49,600 | 22.23 | 24.42 | 22.23 | 0 | 200 | 0.0 | |
| 22/06/2026 |
24.58
|
35,600 | 24.58 | 24.58 | 23.44 | 0 | 0 | 0 | |
| 19/06/2026 |
24.58
|
11,200 | 24.95 | 25.05 | 21.74 | 0 | 0 | 0 | |
| 18/06/2026 |
23.54
|
69,300 | 21.74 | 23.54 | 21.65 | 200 | 0 | 0.0 | |
| 17/06/2026 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 16/06/2026 |
22.12
|
1,200 | 22.02 | 22.12 | 22.02 | 0 | 0 | 0 | |
| 15/06/2026 |
21.93
|
25,000 | 21.74 | 21.93 | 21.36 | 0 | 0 | 0 | |
| 12/06/2026 |
21.36
|
8,000 | 21.36 | 21.46 | 21.36 | 0 | 0 | 0 | |
| 11/06/2026 |
21.36
|
1,200 | 22.59 | 22.59 | 20.98 | 0 | 0 | 0 | |
| 10/06/2026 |
22.59
|
49,900 | 20.89 | 22.59 | 20.80 | 0 | 0 | 0 | |
| 09/06/2026 |
22.88
|
300 | 20.61 | 22.88 | 20.61 | 0 | 0 | 0 | |
| 08/06/2026 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
| 05/06/2026 |
22.88
|
100 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
| 04/06/2026 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
| 03/06/2026 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |