| 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) |
-0.30 | -1.27% | 161,900 | 0 | 0 |
23.10
23.70
23.30
|
|
2 tháng
(2026-07-13) |
-0.40 | -1.69% | 524,200 | 0 | 0 |
23.10
25.10
23.30
|
|
3 tháng
(2026-06-15) |
-1.69 | -6.77% | 817,400 | 0 | 0 |
23.10
25.28
23.30
|
|
6 tháng
(2026-03-16) |
-3.61 | -13.43% | 1,821,700 | -7,000 | -0.2 |
23.10
27.11
23.30
|
|
12 tháng
(2025-09-16) |
-7.36 | -24.01% | 6,064,800 | -163,400 | -4.8 |
23.10
30.66
23.30
|
|
24 tháng
(2024-09-23) |
-6.80 | -22.58% | 16,345,290 | -246,600 | -6.2 |
23.10
43.48
23.30
|
|
36 tháng
(2023-09-27) |
4.80 | 25.92% | 20,855,244 | -455,800 | -19.3 |
15.46
43.48
23.30
|
|
60 tháng
(2021-10-07) |
9.59 | 70.01% | 25,451,198 | -314,600 | -11.1 |
13.32
43.48
23.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
23.30
|
12,200 | 23.30 | 23.30 | 23 | 0 | 0 | 0 | |
| 11/09/2026 |
23.30
|
3,500 | 23.30 | 23.40 | 23 | 0 | 0 | 0 | |
| 10/09/2026 |
23.30
|
3,200 | 23.30 | 23.30 | 23 | 0 | 0 | 0 | |
| 09/09/2026 |
23.30
|
2,100 | 23.40 | 23.40 | 23 | 0 | 0 | 0 | |
| 08/09/2026 |
23.10
|
9,800 | 23.10 | 23.50 | 23 | 0 | 0 | 0 | |
| 07/09/2026 |
23.20
|
8,700 | 23.50 | 23.50 | 23.20 | 0 | 0 | 0 | |
| 04/09/2026 |
23.50
|
2,100 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 | |
| 03/09/2026 |
23.70
|
9,800 | 23.30 | 23.80 | 23.20 | 0 | 0 | 0 | |
| 28/08/2026 |
23.30
|
17,800 | 23.10 | 23.30 | 23 | 0 | 0 | 0 | |
| 27/08/2026 |
23.30
|
16,500 | 23.40 | 23.40 | 23 | 0 | 0 | 0 | |
| 26/08/2026 |
23.40
|
3,000 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 | |
| 25/08/2026 |
23.50
|
7,000 | 23.20 | 23.60 | 23.10 | 0 | 0 | 0 | |
| 24/08/2026 |
23.60
|
3,000 | 23.90 | 23.90 | 23.50 | 0 | 0 | 0 | |
| 21/08/2026 |
23.70
|
7,800 | 23 | 23.70 | 23 | 0 | 0 | 0 | |
| 20/08/2026 |
23.40
|
4,200 | 23.30 | 23.40 | 23 | 0 | 0 | 0 | |
| 19/08/2026 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 18/08/2026 |
23.30
|
35,300 | 23.30 | 23.40 | 23 | 0 | 0 | 0 | |
| 17/08/2026 |
23.30
|
9,000 | 23.30 | 23.30 | 23 | 0 | 0 | 0 | |
| 14/08/2026 |
23.40
|
9,800 | 23.30 | 23.40 | 23 | 0 | 0 | 0 | |
| 13/08/2026 |
23.40
|
9,300 | 23.30 | 23.50 | 23.20 | 0 | 0 | 0 | |
| 12/08/2026 |
23.60
|
3,400 | 23.70 | 23.70 | 23.50 | 0 | 0 | 0 | |
| 11/08/2026 |
23.50
|
4,800 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 | |
| 10/08/2026 |
23.70
|
6,200 | 23.50 | 23.80 | 23.30 | 0 | 0 | 0 | |
| 07/08/2026 |
23.30
|
13,000 | 23.60 | 23.80 | 23.30 | 0 | 0 | 0 | |
| 06/08/2026 |
23.50
|
4,600 | 23.50 | 23.80 | 23.30 | 0 | 0 | 0 | |
| 05/08/2026 |
23.50
|
55,600 | 23.70 | 23.90 | 23.30 | 0 | 0 | 0 | |
| 04/08/2026 |
23.90
|
43,000 | 24.20 | 24.20 | 23.60 | 0 | 0 | 0 | |
| 03/08/2026 |
24.20
|
15,500 | 24.20 | 24.30 | 24 | 0 | 0 | 0 | |
| 31/07/2026 |
24
|
12,900 | 23.50 | 24.30 | 23.50 | 0 | 0 | 0 | |
| 30/07/2026 |
24.10
|
16,900 | 24 | 24.50 | 23.70 | 0 | 0 | 0 | |
| 29/07/2026 |
24
|
17,500 | 24.10 | 24.10 | 23.50 | 0 | 0 | 0 | |
| 28/07/2026 |
24.20
|
16,200 | 23.90 | 24.20 | 23.90 | 0 | 0 | 0 | |
| 27/07/2026 |
24.20
|
1,900 | 24 | 24.70 | 23.90 | 0 | 0 | 0 | |
| 24/07/2026 |
24.40
|
8,700 | 24.10 | 24.40 | 24.10 | 0 | 0 | 0 | |
| 23/07/2026 |
24.40
|
12,200 | 24.70 | 24.90 | 24.20 | 0 | 0 | 0 | |
| 22/07/2026 |
24.10
|
85,600 | 24.20 | 25 | 24.10 | 0 | 0 | 0 | |
| 21/07/2026 |
24.80
|
5,900 | 24.60 | 25 | 24.40 | 0 | 0 | 0 | |
| 20/07/2026 |
24.60
|
19,600 | 24.50 | 24.90 | 24.30 | 0 | 0 | 0 | |
| 17/07/2026 |
25.10
|
4,600 | 24 | 25.30 | 24 | 0 | 0 | 0 | |
| 16/07/2026 |
25
|
5,900 | 25 | 25.20 | 24.60 | 0 | 0 | 0 | |
| 15/07/2026 |
24.70
|
1,900 | 25.50 | 25.50 | 24 | 0 | 0 | 0 | |
| 14/07/2026 |
24.20
|
3,500 | 24.30 | 24.30 | 24 | 0 | 0 | 0 | |
| 13/07/2026 |
23.70
|
6,300 | 24.80 | 24.80 | 23.70 | 0 | 0 | 0 | |
| 10/07/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 10/07/2026 |
24.80
|
2,500 | 25 | 25 | 24.60 | 0 | 0 | 0 | |
| 09/07/2026 |
24.80
|
4,800 | 24.61 | 24.90 | 24.51 | 0 | 0 | 0 | |
| 08/07/2026 |
24.61
|
2,700 | 24.70 | 24.70 | 24.42 | 0 | 0 | 0 | |
| 07/07/2026 |
24.70
|
13,100 | 25.18 | 25.18 | 24.42 | 0 | 0 | 0 | |
| 06/07/2026 |
24.51
|
7,800 | 24.61 | 24.61 | 24.32 | 0 | 0 | 0 | |
| 03/07/2026 |
24.61
|
30,700 | 24.80 | 24.80 | 24.32 | 0 | 0 | 0 | |
| 02/07/2026 |
24.70
|
35,400 | 24.22 | 24.70 | 24.22 | 0 | 0 | 0 | |
| 01/07/2026 |
24.32
|
13,500 | 24.03 | 24.32 | 24.03 | 0 | 0 | 0 | |
| 30/06/2026 |
24.03
|
21,300 | 24.13 | 24.22 | 23.74 | 0 | 0 | 0 | |
| 29/06/2026 |
24.13
|
4,500 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 | |
| 26/06/2026 |
24.13
|
20,900 | 24.32 | 24.42 | 23.93 | 0 | 0 | 0 | |
| 25/06/2026 |
24.42
|
26,100 | 24.70 | 24.70 | 24.03 | 0 | 0 | 0 | |
| 24/06/2026 |
24.51
|
23,600 | 24.70 | 24.90 | 24.32 | 0 | 0 | 0 | |
| 23/06/2026 |
24.70
|
35,500 | 25.18 | 25.18 | 24.70 | 0 | 0 | 0 | |
| 22/06/2026 |
25.18
|
31,000 | 24.99 | 25.28 | 24.80 | 0 | 0 | 0 | |
| 19/06/2026 |
24.99
|
3,800 | 25.38 | 25.38 | 24.80 | 0 | 0 | 0 | |
| 18/06/2026 |
24.99
|
6,000 | 24.90 | 25.28 | 24.90 | 0 | 0 | 0 | |
| 17/06/2026 |
25.09
|
2,900 | 25.28 | 25.47 | 25.09 | 0 | 0 | 0 | |
| 16/06/2026 |
25.28
|
3,600 | 24.99 | 25.28 | 24.90 | 0 | 0 | 0 | |
| 15/06/2026 |
24.99
|
3,500 | 25.09 | 25.09 | 24.99 | 0 | 0 | 0 | |
| 12/06/2026 |
24.99
|
4,100 | 25.38 | 25.38 | 24.99 | 0 | 0 | 0 | |
| 11/06/2026 |
25.09
|
5,600 | 24.99 | 25.09 | 24.90 | 0 | 0 | 0 | |
| 10/06/2026 |
25.28
|
15,300 | 24.99 | 25.28 | 24.99 | 0 | 0 | 0 | |
| 09/06/2026 |
24.99
|
3,900 | 24.99 | 24.99 | 24.70 | 0 | 0 | 0 | |
| 08/06/2026 |
24.99
|
1,600 | 24.99 | 24.99 | 24.70 | 0 | 0 | 0 | |
| 05/06/2026 |
24.99
|
20,200 | 25.38 | 25.47 | 24.99 | 0 | 0 | 0 | |
| 04/06/2026 |
25.47
|
1,900 | 25.47 | 25.57 | 25.47 | 0 | 0 | 0 | |
| 03/06/2026 |
25.57
|
80,000 | 25.76 | 25.86 | 24.70 | 0 | 0 | 0 | |
| 02/06/2026 |
25.76
|
4,600 | 26.24 | 26.24 | 25.57 | 0 | 0 | 0 | |
| 01/06/2026 |
25.76
|
16,400 | 25.67 | 25.76 | 25.57 | 0 | 0 | 0 | |
| 29/05/2026 |
25.67
|
11,300 | 25.76 | 25.76 | 25.57 | 0 | 1,000 | 0 | |
| 28/05/2026 |
25.76
|
6,700 | 26.05 | 26.05 | 25.76 | 0 | 0 | 0 | |
| 27/05/2026 |
26.05
|
20,500 | 25.86 | 26.05 | 25.76 | 0 | 0 | 0 | |
| 26/05/2026 |
25.76
|
28,000 | 25.95 | 26.24 | 25.67 | 0 | 0 | 0 | |
| 25/05/2026 |
26.24
|
2,800 | 26.24 | 26.34 | 25.95 | 0 | 0 | 0 | |
| 22/05/2026 |
26.24
|
7,600 | 25.95 | 26.24 | 25.86 | 0 | 0 | 0 | |
| 21/05/2026 |
25.95
|
2,200 | 26.15 | 26.15 | 25.95 | 0 | 0 | 0 | |
| 20/05/2026 |
26.15
|
21,100 | 26.24 | 26.24 | 25.95 | 0 | 0 | 0 | |
| 19/05/2026 |
26.34
|
74,400 | 26.34 | 26.43 | 26.05 | 0 | 0 | 0 | |
| 18/05/2026 |
26.34
|
10,100 | 26.34 | 26.43 | 26.24 | 0 | 0 | 0 | |
| 15/05/2026 |
26.34
|
8,300 | 26.34 | 26.34 | 26.15 | 0 | 0 | 0 | |
| 14/05/2026 |
26.34
|
4,400 | 26.53 | 26.53 | 26.34 | 0 | 0 | 0 | |
| 13/05/2026 |
26.53
|
5,700 | 26.43 | 26.53 | 26.34 | 0 | 0 | 0 | |
| 12/05/2026 |
26.53
|
900 | 26.63 | 26.63 | 26.53 | 0 | 0 | 0 | |
| 11/05/2026 |
26.72
|
16,800 | 26.15 | 26.72 | 26.15 | 0 | 0 | 0 | |
| 08/05/2026 |
26.24
|
20,100 | 26.43 | 26.43 | 26.24 | 0 | 0 | 0 | |
| 07/05/2026 |
26.43
|
10,100 | 26.34 | 26.82 | 26.34 | 0 | 0 | 0 | |
| 06/05/2026 |
26.53
|
9,700 | 26.82 | 26.82 | 26.34 | 0 | 0 | 0 | |
| 05/05/2026 |
26.53
|
8,600 | 26.63 | 26.72 | 26.43 | 0 | 0 | 0 | |
| 04/05/2026 |
26.63
|
10,000 | 26.43 | 26.72 | 26.34 | 0 | 0 | 0 | |
| 29/04/2026 |
26.63
|
5,900 | 26.63 | 26.63 | 26.53 | 0 | 0 | 0 | |
| 28/04/2026 |
26.63
|
27,500 | 26.63 | 26.72 | 26.43 | 0 | 0 | 0 | |
| 24/04/2026 |
26.63
|
11,300 | 26.53 | 26.91 | 26.53 | 0 | 0 | 0 | |
| 23/04/2026 |
26.53
|
68,900 | 27.01 | 27.01 | 26.24 | 0 | 0 | 0 | |
| 22/04/2026 |
27.01
|
9,900 | 27.11 | 27.11 | 26.91 | 0 | 0 | 0 | |
| 21/04/2026 |
27.11
|
57,900 | 26.91 | 27.40 | 26.63 | 0 | 0 | 0 | |
| 20/04/2026 |
26.63
|
4,600 | 26.34 | 26.63 | 25.95 | 0 | 0 | 0 | |
| 17/04/2026 |
26.34
|
16,400 | 26.24 | 26.34 | 26.05 | 0 | 0 | 0 | |