| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.70 | -2.55% | 32,200 | 600 | 0.0 |
26
41
26
|
|
2 tháng
(2026-07-20) |
-3.20 | -10.70% | 83,200 | 1,800 | 0.1 |
26
41
26
|
|
3 tháng
(2026-06-19) |
-7.05 | -20.88% | 188,200 | 2,000 | 0.1 |
26
41
26
|
|
6 tháng
(2026-03-23) |
-7.75 | -22.49% | 419,100 | -300 | -0.0 |
22.97
41
26
|
|
12 tháng
(2025-09-22) |
-6.52 | -19.63% | 652,200 | -800 | -0.0 |
22.97
41
26
|
|
24 tháng
(2024-09-27) |
-2.27 | -7.83% | 1,924,294 | -1,001 | -0.0 |
21.50
41
26
|
|
36 tháng
(2023-10-03) |
6.15 | 29.90% | 3,142,858 | 99 | -0.0 |
18.41
41
26
|
|
60 tháng
(2021-10-13) |
12.19 | 84.05% | 5,047,990 | 103,599 | 3.4 |
14.21
41
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
26
|
6,300 | 26.70 | 27 | 26 | 0 | 0 | 0 | |
| 16/09/2026 |
26.70
|
700 | 26 | 26.70 | 26 | 0 | 0 | 0 | |
| 15/09/2026 |
26.40
|
900 | 26 | 26.40 | 25.50 | 0 | 0 | 0 | |
| 14/09/2026 |
26.20
|
3,500 | 26.30 | 26.30 | 26.10 | 0 | 0 | 0 | |
| 11/09/2026 |
26.50
|
900 | 27 | 27 | 26.50 | 0 | 0 | 0 | |
| 10/09/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 09/09/2026 |
27
|
1,400 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 08/09/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 07/09/2026 |
26.10
|
600 | 27 | 27 | 26.10 | 0 | 0 | 0 | |
| 04/09/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 03/09/2026 |
26.30
|
3,000 | 26.30 | 27 | 26.30 | 500 | 0 | 0.0 | |
| 02/09/2026 |
39
|
300 | 39.10 | 39.10 | 39 | 100 | 0 | 0.0 | |
| 01/09/2026 |
41
|
0 | 41 | 41 | 41 | 0 | 0 | 0 | |
| 31/08/2026 |
26.20
|
3,500 | 26.30 | 26.30 | 26.10 | 0 | 0 | 0 | |
| 28/08/2026 |
27.10
|
1,200 | 27.20 | 27.90 | 27 | 0 | 0 | 0 | |
| 27/08/2026 |
27.20
|
6,000 | 27.60 | 27.60 | 27 | 0 | 0 | 0 | |
| 26/08/2026 |
28
|
2,400 | 27.40 | 28 | 27.40 | 0 | 0 | 0 | |
| 25/08/2026 |
27.30
|
4,000 | 27.70 | 27.80 | 27.30 | 0 | 0 | 0 | |
| 24/08/2026 |
27.70
|
900 | 27 | 27.70 | 27 | 0 | 0 | 0 | |
| 21/08/2026 |
27
|
200 | 26.80 | 27 | 26.80 | 0 | 0 | 0 | |
| 20/08/2026 |
27
|
800 | 26.60 | 27 | 26.50 | 0 | 0 | 0 | |
| 19/08/2026 |
26.50
|
900 | 27 | 27 | 26.50 | 0 | 0 | 0 | |
| 18/08/2026 |
27.40
|
900 | 27.10 | 27.40 | 27 | 0 | 0 | 0 | |
| 17/08/2026 |
27.30
|
3,600 | 27.40 | 28.20 | 24.10 | 0 | 0 | 0 | |
| 14/08/2026 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 13/08/2026 |
27.60
|
0 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 12/08/2026 |
27.60
|
400 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 11/08/2026 |
27.60
|
2,400 | 27.40 | 27.60 | 27.40 | 0 | 0 | 0 | |
| 10/08/2026 |
27.70
|
1,900 | 27.40 | 27.70 | 27.30 | 0 | 0 | 0 | |
| 07/08/2026 |
27.30
|
1,600 | 27.70 | 27.70 | 27.30 | 0 | 0 | 0 | |
| 06/08/2026 |
27.90
|
2,700 | 27 | 27.90 | 27 | 0 | 0 | 0 | |
| 05/08/2026 |
27
|
1,000 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 04/08/2026 |
27
|
8,300 | 26.90 | 27 | 26.50 | 0 | 0 | 0 | |
| 03/08/2026 |
27
|
5,600 | 26 | 27.40 | 26 | 0 | 0 | 0 | |
| 31/07/2026 |
26.90
|
11,800 | 27 | 27 | 25.10 | 100 | 200 | -0.0 | |
| 30/07/2026 |
27
|
700 | 27.90 | 27.90 | 27 | 300 | 0 | 0.0 | |
| 29/07/2026 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 28/07/2026 |
28
|
700 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 27/07/2026 |
28
|
700 | 28 | 29 | 28 | 0 | 0 | 0 | |
| 24/07/2026 |
28.10
|
2,100 | 28.50 | 29 | 28 | 0 | 0 | 0 | |
| 23/07/2026 |
29
|
800 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 22/07/2026 |
28
|
2,900 | 29 | 29 | 28 | 200 | 0 | 0.0 | |
| 21/07/2026 |
28.80
|
1,200 | 28.70 | 28.90 | 28.70 | 300 | 0 | 0.0 | |
| 20/07/2026 |
29.90
|
2,600 | 30.90 | 30.90 | 28.80 | 500 | 0 | 0.0 | |
| 17/07/2026 |
30.90
|
7,700 | 30.50 | 30.90 | 29 | 0 | 0 | 0 | |
| 16/07/2026 |
31.90
|
2,000 | 32.10 | 32.10 | 31 | 0 | 0 | 0 | |
| 15/07/2026 |
31.80
|
2,200 | 35 | 35 | 31.50 | 0 | 0 | 0 | |
| 14/07/2026: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
| 14/07/2026 |
34
|
4,200 | 39 | 40.40 | 32.30 | 0 | 0 | 0 | |
| 13/07/2026 |
35.50
|
38,800 | 34.19 | 36.38 | 34.10 | 100 | 0 | 0.0 | |
| 10/07/2026 |
34.19
|
7,000 | 34.19 | 34.54 | 33.75 | 100 | 0 | 0.0 | |
| 09/07/2026 |
34.19
|
7,800 | 33.75 | 34.19 | 33.31 | 0 | 0 | 0 | |
| 08/07/2026 |
33.75
|
7,500 | 34.19 | 34.71 | 33.75 | 0 | 0 | 0 | |
| 07/07/2026 |
35.06
|
11,000 | 35.06 | 35.32 | 34.71 | 0 | 0 | 0 | |
| 06/07/2026 |
35.41
|
3,100 | 35.06 | 35.50 | 35.06 | 0 | 0 | 0 | |
| 03/07/2026 |
35.06
|
1,400 | 35.15 | 35.15 | 35.06 | 0 | 0 | 0 | |
| 02/07/2026 |
36.64
|
0 | 36.64 | 36.64 | 36.64 | 0 | 0 | 0 | |
| 01/07/2026 |
33.57
|
1,100 | 33.92 | 33.92 | 33.57 | 0 | 0 | 0 | |
| 30/06/2026 |
34.19
|
2,600 | 33.57 | 34.19 | 33.57 | 0 | 0 | 0 | |
| 29/06/2026 |
33.31
|
400 | 33.31 | 33.31 | 33.31 | 0 | 0 | 0 | |
| 26/06/2026 |
33.22
|
1,000 | 33.31 | 33.31 | 33.22 | 0 | 0 | 0 | |
| 25/06/2026 |
33.13
|
3,600 | 33.31 | 33.31 | 33.13 | 0 | 0 | 0 | |
| 24/06/2026 |
32.78
|
0 | 32.78 | 32.78 | 32.78 | 0 | 0 | 0 | |
| 23/06/2026 |
32.87
|
900 | 32.87 | 32.87 | 32.78 | 0 | 0 | 0 | |
| 22/06/2026 |
32.78
|
1,900 | 32.87 | 32.87 | 32.78 | 0 | 0 | 0 | |
| 19/06/2026 |
33.75
|
800 | 33.31 | 33.75 | 33.31 | 0 | 0 | 0 | |
| 18/06/2026 |
34.97
|
100 | 34.97 | 34.97 | 34.97 | 0 | 0 | 0 | |
| 17/06/2026 |
33.05
|
1,000 | 32.52 | 33.05 | 32.52 | 0 | 0 | 0 | |
| 16/06/2026 |
32.43
|
700 | 32.43 | 32.43 | 32.43 | 0 | 0 | 0 | |
| 15/06/2026 |
32.52
|
3,500 | 31.99 | 32.52 | 31.99 | 0 | 0 | 0 | |
| 12/06/2026 |
31.99
|
3,600 | 32.43 | 32.43 | 31.99 | 0 | 0 | 0 | |
| 11/06/2026 |
33.31
|
7,200 | 29.80 | 33.31 | 29.80 | 0 | 0 | 0 | |
| 10/06/2026 |
29.80
|
600 | 30.68 | 30.68 | 29.80 | 0 | 0 | 0 | |
| 09/06/2026 |
29.80
|
500 | 29.89 | 29.89 | 29.80 | 0 | 0 | 0 | |
| 08/06/2026 |
30.50
|
400 | 30.85 | 30.85 | 30.50 | 0 | 0 | 0 | |
| 05/06/2026 |
30.94
|
0 | 30.94 | 30.94 | 30.94 | 0 | 0 | 0 | |
| 04/06/2026 |
30.94
|
600 | 31.12 | 31.12 | 30.94 | 0 | 0 | 0 | |
| 03/06/2026 |
31.56
|
0 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 | |
| 02/06/2026 |
31.56
|
0 | 31.56 | 31.56 | 31.56 | 0 | 0 | 0 | |
| 01/06/2026 |
31.56
|
1,300 | 31.29 | 31.56 | 31.29 | 0 | 0 | 0 | |
| 29/05/2026 |
31.29
|
0 | 31.29 | 31.29 | 31.29 | 0 | 0 | 0 | |
| 28/05/2026 |
31.29
|
600 | 31.29 | 31.29 | 31.29 | 0 | 0 | 0 | |
| 27/05/2026 |
31.29
|
1,300 | 31.12 | 31.29 | 31.12 | 0 | 0 | 0 | |
| 26/05/2026 |
30.85
|
0 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
| 25/05/2026 |
30.85
|
100 | 30.85 | 30.85 | 30.85 | 0 | 0 | 0 | |
| 22/05/2026 |
31.20
|
800 | 31.29 | 31.29 | 31.20 | 0 | 0 | 0 | |
| 21/05/2026 |
31.56
|
1,100 | 31.56 | 31.56 | 31.20 | 0 | 200 | -0.0 | |
| 20/05/2026 |
31.20
|
1,400 | 29.98 | 31.29 | 29.98 | 0 | 300 | -0.0 | |
| 19/05/2026 |
29.89
|
600 | 30.33 | 30.33 | 29.80 | 100 | 0 | 0.0 | |
| 18/05/2026 |
31.64
|
1,100 | 29.98 | 31.64 | 29.98 | 0 | 400 | -0.0 | |
| 15/05/2026 |
30.33
|
200 | 30.68 | 30.68 | 30.33 | 0 | 0 | 0 | |
| 14/05/2026 |
31.56
|
1,300 | 30.68 | 31.56 | 30.68 | 0 | 100 | -0.0 | |
| 13/05/2026 |
31.56
|
3,200 | 31.38 | 31.56 | 31.38 | 0 | 0 | 0 | |
| 12/05/2026 |
31.56
|
1,200 | 30.68 | 31.56 | 30.68 | 0 | 300 | -0.0 | |
| 11/05/2026 |
31.56
|
1,900 | 31.47 | 31.56 | 31.12 | 0 | 100 | -0.0 | |
| 08/05/2026 |
31.29
|
300 | 30.24 | 31.29 | 30.24 | 100 | 0 | 0.0 | |
| 07/05/2026 |
30.24
|
900 | 30.24 | 30.24 | 30.24 | 0 | 0 | 0 | |
| 06/05/2026 |
31.56
|
3,100 | 30.24 | 31.56 | 30.24 | 0 | 1,100 | -0.0 | |
| 05/05/2026 |
31.56
|
1,800 | 30.07 | 31.56 | 30.07 | 100 | 100 | -0.0 | |
| 04/05/2026 |
30.33
|
200 | 29.80 | 30.33 | 29.80 | 0 | 0 | 0 | |
| 01/05/2026 |
41
|
400 | 41 | 41 | 41 | 0 | 0 | 0 | |
| 30/04/2026 |
26.20
|
3,500 | 26.30 | 26.30 | 26.10 | 0 | 0 | 0 | |