| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.60 | -2.41% | 10,200 | 0 | 0 |
24.20
25.30
24.30
|
|
2 tháng
(2026-07-13) |
-2.92 | -10.72% | 84,700 | 0 | 0 |
23.60
27.22
24.30
|
|
3 tháng
(2026-06-15) |
-2.74 | -10.13% | 151,000 | 0 | 0 |
23.60
27.40
24.30
|
|
6 tháng
(2026-03-16) |
-1.75 | -6.72% | 324,000 | 0 | 0 |
23.60
27.67
24.30
|
|
12 tháng
(2025-09-16) |
-1.93 | -7.36% | 1,112,900 | 0 | 0 |
23.60
30.54
24.30
|
|
24 tháng
(2024-09-23) |
5.63 | 30.14% | 2,690,396 | 0 | 0 |
17.92
30.54
24.30
|
|
36 tháng
(2023-09-27) |
3.09 | 14.57% | 3,242,884 | -200 | -0.0 |
12.49
30.54
24.30
|
|
60 tháng
(2021-10-07) |
14.17 | 139.78% | 4,580,873 | -2,700 | -0.0 |
7.90
30.54
24.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 10/09/2026 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 09/09/2026 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 08/09/2026 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 07/09/2026 |
24.30
|
0 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 04/09/2026 |
24.30
|
100 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 03/09/2026 |
24.50
|
600 | 24.50 | 24.60 | 24.50 | 0 | 0 | 0 | |
| 28/08/2026 |
25
|
1,000 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 27/08/2026 |
24.60
|
3,700 | 25 | 25 | 24.60 | 0 | 0 | 0 | |
| 26/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 25/08/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 24/08/2026 |
24.90
|
600 | 25 | 25 | 24.90 | 0 | 0 | 0 | |
| 21/08/2026 |
25.30
|
400 | 24.50 | 25.30 | 24.40 | 0 | 0 | 0 | |
| 20/08/2026 |
24.90
|
1,300 | 25 | 25.30 | 24.90 | 0 | 0 | 0 | |
| 19/08/2026 |
25
|
800 | 25.70 | 25.70 | 25 | 0 | 0 | 0 | |
| 18/08/2026 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 17/08/2026 |
24.40
|
0 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 14/08/2026 |
24.20
|
1,300 | 25.10 | 25.10 | 24.20 | 0 | 0 | 0 | |
| 13/08/2026 |
24.90
|
200 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 12/08/2026 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 11/08/2026 |
23.70
|
600 | 26.70 | 26.70 | 23.70 | 0 | 0 | 0 | |
| 10/08/2026 |
23.60
|
2,400 | 23.80 | 23.80 | 23.60 | 0 | 0 | 0 | |
| 07/08/2026 |
24.20
|
400 | 23.40 | 24.20 | 23.20 | 0 | 0 | 0 | |
| 06/08/2026 |
24.70
|
800 | 22.10 | 24.70 | 22.10 | 0 | 0 | 0 | |
| 05/08/2026 |
25
|
2,400 | 24.50 | 25 | 24.50 | 0 | 0 | 0 | |
| 04/08/2026 |
24.50
|
2,100 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 03/08/2026 |
24.90
|
2,300 | 24.50 | 24.90 | 24.40 | 0 | 0 | 0 | |
| 31/07/2026 |
24.30
|
500 | 24.60 | 24.60 | 24.30 | 0 | 0 | 0 | |
| 30/07/2026 |
24.60
|
5,100 | 24.70 | 24.70 | 24.60 | 0 | 0 | 0 | |
| 29/07/2026 |
24.60
|
400 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 28/07/2026 |
25
|
2,900 | 23.50 | 25.10 | 23.50 | 0 | 0 | 0 | |
| 27/07/2026 |
25
|
3,600 | 25 | 25.10 | 25 | 0 | 0 | 0 | |
| 24/07/2026 |
25.20
|
1,700 | 24.90 | 25.20 | 24.90 | 0 | 0 | 0 | |
| 23/07/2026 |
24.90
|
3,200 | 25.20 | 25.70 | 24.90 | 0 | 0 | 0 | |
| 22/07/2026 |
25.30
|
4,600 | 25.40 | 25.50 | 25 | 0 | 0 | 0 | |
| 21/07/2026 |
26.10
|
12,000 | 25 | 26.10 | 25 | 0 | 0 | 0 | |
| 20/07/2026: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 20/07/2026 |
26
|
5,200 | 26.20 | 26.70 | 25.50 | 0 | 0 | 0 | |
| 17/07/2026 |
26.50
|
4,600 | 26.95 | 26.95 | 26.50 | 0 | 0 | 0 | |
| 16/07/2026 |
26.86
|
5,400 | 26.95 | 26.95 | 26.77 | 0 | 0 | 0 | |
| 15/07/2026 |
27.04
|
3,900 | 27.04 | 27.04 | 26.95 | 0 | 0 | 0 | |
| 14/07/2026 |
27.13
|
9,600 | 27.22 | 27.31 | 27.04 | 0 | 0 | 0 | |
| 13/07/2026 |
27.22
|
800 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 | |
| 10/07/2026 |
27.31
|
1,300 | 27.22 | 27.40 | 27.22 | 0 | 0 | 0 | |
| 09/07/2026 |
27.22
|
1,200 | 27.13 | 27.22 | 27.13 | 0 | 0 | 0 | |
| 08/07/2026 |
26.95
|
2,000 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 07/07/2026 |
26.95
|
1,100 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 06/07/2026 |
26.95
|
1,000 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 03/07/2026 |
27.22
|
0 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 | |
| 02/07/2026 |
27.40
|
11,100 | 27.22 | 27.40 | 26.95 | 0 | 0 | 0 | |
| 01/07/2026 |
27.40
|
700 | 27.76 | 27.76 | 27.40 | 0 | 0 | 0 | |
| 30/06/2026 |
27.04
|
33,300 | 27.49 | 28.66 | 27.04 | 0 | 0 | 0 | |
| 29/06/2026 |
26.95
|
200 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 26/06/2026 |
26.95
|
0 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 25/06/2026 |
26.95
|
13,400 | 27.13 | 27.13 | 26.95 | 0 | 0 | 0 | |
| 24/06/2026 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 23/06/2026 |
27.13
|
400 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 22/06/2026 |
27.04
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 19/06/2026 |
27.04
|
500 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 18/06/2026 |
27.13
|
0 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 17/06/2026 |
27.13
|
100 | 27.13 | 27.13 | 27.13 | 0 | 0 | 0 | |
| 16/06/2026 |
27.04
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 15/06/2026 |
27.04
|
0 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 12/06/2026 |
26.95
|
3,500 | 27.13 | 27.13 | 26.95 | 0 | 0 | 0 | |
| 11/06/2026 |
27.04
|
2,000 | 27.13 | 27.13 | 26.86 | 0 | 0 | 0 | |
| 10/06/2026 |
26.95
|
4,800 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 09/06/2026 |
27.22
|
400 | 26.50 | 27.22 | 26.50 | 0 | 0 | 0 | |
| 08/06/2026 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 05/06/2026 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 04/06/2026 |
27.40
|
0 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 03/06/2026 |
27.40
|
100 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 02/06/2026 |
27.67
|
600 | 27.04 | 27.67 | 27.04 | 0 | 0 | 0 | |
| 01/06/2026 |
27.04
|
2,300 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 29/05/2026 |
27.04
|
900 | 26.95 | 27.04 | 26.95 | 0 | 0 | 0 | |
| 28/05/2026 |
27.04
|
100 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 27/05/2026 |
27.04
|
2,300 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 26/05/2026 |
27.04
|
2,100 | 27.04 | 27.04 | 27.04 | 0 | 0 | 0 | |
| 25/05/2026 |
27.22
|
300 | 27.22 | 27.22 | 27.22 | 0 | 0 | 0 | |
| 22/05/2026 |
26.95
|
3,600 | 27.49 | 27.49 | 26.95 | 0 | 0 | 0 | |
| 21/05/2026 |
27.49
|
0 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 20/05/2026 |
27.49
|
7,200 | 27.40 | 27.49 | 27.31 | 0 | 0 | 0 | |
| 19/05/2026 |
27.49
|
100 | 27.49 | 27.49 | 27.49 | 0 | 0 | 0 | |
| 18/05/2026 |
27.67
|
0 | 27.67 | 27.67 | 27.67 | 0 | 0 | 0 | |
| 15/05/2026 |
27.40
|
2,200 | 27.85 | 28.03 | 27.40 | 0 | 0 | 0 | |
| 14/05/2026 |
27.58
|
12,600 | 26.95 | 27.67 | 26.95 | 0 | 0 | 0 | |
| 13/05/2026 |
26.77
|
400 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 12/05/2026 |
26.59
|
0 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 11/05/2026 |
26.77
|
300 | 26.50 | 26.77 | 26.50 | 0 | 0 | 0 | |
| 08/05/2026 |
26.68
|
4,100 | 26.50 | 26.68 | 26.50 | 0 | 0 | 0 | |
| 07/05/2026 |
26.68
|
0 | 26.68 | 26.68 | 26.68 | 0 | 0 | 0 | |
| 06/05/2026 |
26.77
|
900 | 26.68 | 26.77 | 26.68 | 0 | 0 | 0 | |
| 05/05/2026 |
26.68
|
3,700 | 26.68 | 26.77 | 26.68 | 0 | 0 | 0 | |
| 04/05/2026 |
26.86
|
1,800 | 26.77 | 26.86 | 26.77 | 0 | 0 | 0 | |
| 29/04/2026 |
26.77
|
600 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 28/04/2026 |
26.86
|
1,100 | 26.95 | 26.95 | 26.86 | 0 | 0 | 0 | |
| 24/04/2026 |
26.50
|
6,800 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 23/04/2026 |
26.50
|
3,600 | 26.50 | 26.50 | 26.41 | 0 | 0 | 0 | |
| 22/04/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 21/04/2026 |
26.59
|
3,200 | 26.50 | 26.59 | 26.50 | 0 | 0 | 0 | |
| 20/04/2026 |
26.59
|
11,900 | 26.59 | 26.59 | 26.59 | 0 | 0 | 0 | |
| 17/04/2026 |
26.59
|
700 | 26.41 | 26.59 | 26.41 | 0 | 0 | 0 | |