| 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) |
-0.89 | -3.07% | 31,600 | -400 | 0 |
26.50
33.50
31
|
|
2 tháng
(2026-07-13) |
0.67 | 2.42% | 68,000 | -2,000 | 0 |
25.70
33.50
31
|
|
3 tháng
(2026-06-15) |
2.32 | 8.95% | 70,800 | -3,900 | 0 |
25.70
33.50
31
|
|
6 tháng
(2026-03-16) |
-2.91 | -9.36% | 130,300 | -85,600 | -2.5 |
25.70
33.50
31
|
|
12 tháng
(2025-09-16) |
-8.15 | -22.41% | 189,300 | -95,600 | -2.7 |
25.70
38.27
31
|
|
24 tháng
(2024-09-23) |
-9.49 | -25.17% | 390,985 | -94,600 | -2.7 |
25.70
45.14
31
|
|
36 tháng
(2023-09-27) |
-1.97 | -6.53% | 895,654 | -37,000 | -0.0 |
25.70
45.14
31
|
|
60 tháng
(2021-10-07) |
14.32 | 103.12% | 2,445,484 | -145,300 | -2.8 |
12.08
45.14
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
29.40
|
2,500 | 30 | 30 | 29 | 0 | 0 | 0 | |
| 11/09/2026 |
31
|
2,200 | 28.50 | 31 | 28.10 | 0 | 0 | 0 | |
| 10/09/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 09/09/2026 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 08/09/2026 |
28.20
|
400 | 26.50 | 28.20 | 26.50 | 0 | 300 | 0 | |
| 07/09/2026 |
26.50
|
700 | 26.50 | 26.50 | 26.30 | 0 | 0 | 0 | |
| 04/09/2026 |
28
|
600 | 26.30 | 28.40 | 26.30 | 0 | 0 | 0 | |
| 03/09/2026 |
28.60
|
100 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 28/08/2026 |
28.80
|
0 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 27/08/2026 |
28.80
|
2,000 | 28.30 | 28.90 | 28.30 | 0 | 0 | 0 | |
| 26/08/2026 |
27.90
|
600 | 28.40 | 28.40 | 27.90 | 0 | 0 | 0 | |
| 25/08/2026 |
27.40
|
3,400 | 27.80 | 28.40 | 27.30 | 0 | 0 | 0 | |
| 24/08/2026 |
28.40
|
6,100 | 30.50 | 30.50 | 27.50 | 0 | 0 | 0 | |
| 21/08/2026: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
| 21/08/2026 |
30.50
|
700 | 31.90 | 31.90 | 30.50 | 0 | 0 | 0 | |
| 20/08/2026 |
33.50
|
1,600 | 32.49 | 34.05 | 32.49 | 0 | 100 | 0 | |
| 19/08/2026 |
31.02
|
4,400 | 31.02 | 31.02 | 30.56 | 0 | 0 | 0 | |
| 18/08/2026 |
30.75
|
3,300 | 29.28 | 31.21 | 29.28 | 0 | 0 | 0 | |
| 17/08/2026 |
28.82
|
3,300 | 28.73 | 29.19 | 28.73 | 0 | 0 | 0 | |
| 14/08/2026 |
28.73
|
2,400 | 28.73 | 29.09 | 28.73 | 0 | 0 | 0 | |
| 13/08/2026 |
28.73
|
2,000 | 29.09 | 29.09 | 27.81 | 0 | 0 | 0 | |
| 12/08/2026 |
29.09
|
0 | 29.09 | 29.09 | 29.09 | 0 | 0 | 0 | |
| 11/08/2026 |
29.09
|
8,600 | 27.26 | 29.92 | 27.26 | 0 | 100 | 0 | |
| 10/08/2026 |
27.26
|
14,000 | 27.53 | 27.53 | 26.62 | 0 | 0 | 0 | |
| 07/08/2026 |
28.91
|
3,800 | 28.45 | 29.09 | 28.45 | 0 | 0 | 0 | |
| 06/08/2026 |
26.62
|
6,100 | 27.99 | 28.27 | 26.62 | 0 | 0 | 0 | |
| 05/08/2026 |
25.70
|
700 | 25.70 | 25.70 | 25.70 | 0 | 700 | 0 | |
| 04/08/2026 |
26.62
|
600 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
| 03/08/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 31/07/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 30/07/2026 |
28.45
|
200 | 27.53 | 28.45 | 27.53 | 0 | 0 | 0 | |
| 29/07/2026 |
27.53
|
900 | 24.78 | 27.53 | 24.78 | 0 | 0 | 0 | |
| 28/07/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 27/07/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 24/07/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 23/07/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 22/07/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 21/07/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 20/07/2026 |
25.70
|
800 | 25.70 | 25.70 | 25.70 | 0 | 800 | 0 | |
| 17/07/2026 |
25.70
|
200 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 16/07/2026 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 15/07/2026 |
27.44
|
0 | 27.44 | 27.44 | 27.44 | 0 | 0 | 0 | |
| 14/07/2026 |
27.44
|
200 | 27.35 | 27.44 | 27.35 | 0 | 0 | 0 | |
| 13/07/2026 |
27.53
|
300 | 27.08 | 27.53 | 27.08 | 0 | 0 | 0 | |
| 10/07/2026 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 09/07/2026 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 08/07/2026 |
27.53
|
100 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 07/07/2026 |
27.17
|
0 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 06/07/2026 |
27.17
|
100 | 27.17 | 27.17 | 27.17 | 0 | 0 | 0 | |
| 03/07/2026 |
26.62
|
0 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
| 02/07/2026 |
26.62
|
0 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
| 01/07/2026 |
26.62
|
0 | 26.62 | 26.62 | 26.62 | 0 | 0 | 0 | |
| 30/06/2026 |
26.62
|
900 | 26.62 | 26.62 | 26.62 | 0 | 900 | 0 | |
| 29/06/2026 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 26/06/2026 |
27.08
|
0 | 27.08 | 27.08 | 27.08 | 0 | 0 | 0 | |
| 25/06/2026 |
27.08
|
900 | 27.17 | 27.17 | 27.08 | 0 | 900 | 0 | |
| 24/06/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 23/06/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 22/06/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 19/06/2026 |
28.45
|
300 | 27.35 | 28.45 | 27.35 | 0 | 100 | 0 | |
| 18/06/2026 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 17/06/2026 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 16/06/2026 |
25.88
|
0 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 15/06/2026 |
25.88
|
500 | 25.88 | 25.88 | 25.88 | 0 | 0 | 0 | |
| 12/06/2026 |
28.45
|
200 | 28.91 | 28.91 | 28.45 | 0 | 0 | 0 | |
| 11/06/2026 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 10/06/2026 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 09/06/2026 |
28.91
|
100 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 08/06/2026 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 05/06/2026 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 04/06/2026 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 03/06/2026 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 02/06/2026 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 01/06/2026 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 29/05/2026 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 28/05/2026 |
28.91
|
0 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 27/05/2026 |
28.91
|
100 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 26/05/2026 |
28.91
|
3,500 | 28.91 | 28.91 | 28.91 | 0 | 0 | 0 | |
| 25/05/2026 |
28.45
|
200 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 22/05/2026 |
28.45
|
200 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 21/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 20/05/2026 |
28.45
|
100 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 19/05/2026 |
28.45
|
400 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 18/05/2026 |
28.45
|
800 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 15/05/2026 |
28.45
|
1,000 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 14/05/2026 |
28.45
|
1,100 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 13/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 12/05/2026 |
28.45
|
0 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 11/05/2026 |
28.45
|
800 | 28.45 | 28.45 | 28.45 | 0 | 0 | 0 | |
| 08/05/2026 |
27.99
|
0 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 | |
| 07/05/2026 |
27.99
|
0 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 | |
| 06/05/2026 |
27.99
|
100 | 27.99 | 27.99 | 27.99 | 0 | 0 | 0 | |
| 05/05/2026 |
29.55
|
0 | 29.55 | 29.55 | 29.55 | 0 | 0 | 0 | |
| 04/05/2026 |
29.55
|
800 | 32.31 | 32.31 | 29.55 | 0 | 0 | 0 | |
| 29/04/2026 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
| 28/04/2026 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
| 24/04/2026 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
| 23/04/2026 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
| 22/04/2026 |
29.37
|
0 | 29.37 | 29.37 | 29.37 | 0 | 0 | 0 | |
| 21/04/2026 |
29.37
|
200 | 28.45 | 29.37 | 28.45 | 0 | 100 | 0 | |
| 20/04/2026 |
28.18
|
100 | 28.18 | 28.18 | 28.18 | 100 | 0 | 0 | |
| 17/04/2026 |
31.21
|
0 | 31.21 | 31.21 | 31.21 | 0 | 0 | 0 | |