| 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) |
-0.70 | -2.70% | 49,900 | 0 | 0 |
25
26
25.30
|
|
2 tháng
(2026-07-13) |
-2.40 | -8.70% | 90,000 | 0 | 0 |
25
27.60
25.30
|
|
3 tháng
(2026-06-15) |
-3.80 | -13.10% | 130,100 | 0 | 0 |
25
29
25.30
|
|
6 tháng
(2026-03-16) |
-6.30 | -19.99% | 409,300 | 0 | 0 |
25
32.07
25.30
|
|
12 tháng
(2025-09-16) |
-12.32 | -32.84% | 1,411,000 | 0 | 0 |
25
37.98
25.30
|
|
24 tháng
(2024-09-23) |
-1.28 | -4.85% | 5,829,294 | -500 | -0.0 |
25
48.48
25.30
|
|
36 tháng
(2023-09-27) |
-1.21 | -4.59% | 6,717,984 | -500 | -0.0 |
22.75
48.48
25.30
|
|
60 tháng
(2021-10-07) |
13.22 | 110.42% | 7,677,263 | -84,120 | -7.6 |
11.92
48.48
25.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
25.10
|
1,400 | 25.50 | 25.50 | 25.10 | 0 | 0 | 0 | |
| 11/09/2026 |
25.30
|
400 | 25.90 | 25.90 | 25.30 | 0 | 0 | 0 | |
| 10/09/2026 |
25.20
|
3,700 | 25.50 | 25.50 | 25.20 | 0 | 0 | 0 | |
| 09/09/2026 |
25.20
|
2,000 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
| 08/09/2026 |
25.80
|
1,500 | 25.10 | 25.80 | 25 | 0 | 0 | 0 | |
| 07/09/2026 |
25.90
|
1,700 | 25.70 | 25.90 | 25.10 | 0 | 0 | 0 | |
| 04/09/2026 |
26
|
1,500 | 25.50 | 26.10 | 25.50 | 0 | 0 | 0 | |
| 03/09/2026 |
25.90
|
700 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 28/08/2026 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 | |
| 27/08/2026 |
25.80
|
6,400 | 25.30 | 25.80 | 25.20 | 0 | 0 | 0 | |
| 26/08/2026 |
25.80
|
400 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 25/08/2026 |
25.80
|
1,200 | 25.80 | 25.80 | 25.50 | 0 | 0 | 0 | |
| 24/08/2026 |
25.80
|
100 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 21/08/2026 |
25
|
9,300 | 25.30 | 26.40 | 25 | 0 | 0 | 0 | |
| 20/08/2026 |
25.80
|
1,400 | 25.50 | 25.80 | 25.40 | 0 | 0 | 0 | |
| 19/08/2026 |
25.50
|
8,100 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 18/08/2026 |
25.70
|
4,100 | 25.60 | 25.70 | 25.50 | 0 | 0 | 0 | |
| 17/08/2026 |
25.70
|
2,000 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 14/08/2026 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 | |
| 13/08/2026 |
25.50
|
4,800 | 25.90 | 26 | 25.50 | 0 | 0 | 0 | |
| 12/08/2026 |
25.90
|
1,000 | 26 | 26 | 25.90 | 0 | 0 | 0 | |
| 11/08/2026 |
26
|
1,300 | 26.10 | 26.10 | 25.90 | 0 | 0 | 0 | |
| 10/08/2026 |
26
|
5,800 | 26 | 26 | 25.90 | 0 | 0 | 0 | |
| 07/08/2026 |
25.90
|
3,800 | 26 | 26 | 25.70 | 0 | 0 | 0 | |
| 06/08/2026 |
26
|
1,600 | 26 | 26 | 25.50 | 0 | 0 | 0 | |
| 05/08/2026 |
26
|
3,900 | 26 | 26.10 | 26 | 0 | 0 | 0 | |
| 04/08/2026 |
26
|
1,800 | 26.40 | 26.40 | 26 | 0 | 0 | 0 | |
| 03/08/2026 |
26.40
|
1,400 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 | |
| 31/07/2026 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 30/07/2026 |
26.40
|
3,800 | 26.50 | 26.70 | 26.40 | 0 | 0 | 0 | |
| 29/07/2026 |
26.50
|
1,200 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 | |
| 28/07/2026 |
26.50
|
0 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 27/07/2026 |
26.50
|
300 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 24/07/2026 |
26.50
|
100 | 26.50 | 26.50 | 26.50 | 0 | 0 | 0 | |
| 23/07/2026 |
26.70
|
4,600 | 26.50 | 26.70 | 26.50 | 0 | 0 | 0 | |
| 22/07/2026 |
26.70
|
500 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 21/07/2026 |
26.70
|
400 | 26.80 | 26.80 | 26.70 | 0 | 0 | 0 | |
| 20/07/2026 |
26.50
|
2,900 | 27.40 | 27.40 | 26.30 | 0 | 0 | 0 | |
| 17/07/2026 |
27.50
|
200 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 16/07/2026 |
27
|
2,000 | 27.50 | 27.50 | 27 | 0 | 0 | 0 | |
| 15/07/2026 |
27.50
|
1,000 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
| 14/07/2026 |
27.60
|
1,200 | 27.40 | 27.60 | 27.40 | 0 | 0 | 0 | |
| 13/07/2026 |
27.60
|
2,200 | 27.60 | 27.60 | 27.40 | 0 | 0 | 0 | |
| 10/07/2026 |
27.70
|
1,100 | 27.60 | 27.70 | 27.60 | 0 | 0 | 0 | |
| 09/07/2026 |
27.90
|
1,600 | 27.40 | 27.90 | 27.30 | 0 | 0 | 0 | |
| 08/07/2026 |
27.60
|
500 | 28.40 | 28.40 | 27.60 | 0 | 0 | 0 | |
| 07/07/2026 |
28
|
1,600 | 27.30 | 28 | 27.30 | 0 | 0 | 0 | |
| 06/07/2026 |
28
|
1,200 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 03/07/2026 |
28
|
300 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 02/07/2026 |
27.90
|
5,900 | 28.20 | 28.20 | 27.80 | 0 | 0 | 0 | |
| 01/07/2026 |
28
|
2,600 | 28.40 | 28.40 | 28 | 0 | 0 | 0 | |
| 30/06/2026 |
28.40
|
1,100 | 28.40 | 28.40 | 28.30 | 0 | 0 | 0 | |
| 29/06/2026 |
28.50
|
700 | 28.50 | 28.50 | 28.50 | 0 | 0 | 0 | |
| 26/06/2026 |
29
|
400 | 28.90 | 29 | 28.90 | 0 | 0 | 0 | |
| 25/06/2026 |
28.30
|
2,300 | 29.30 | 29.30 | 27.80 | 0 | 0 | 0 | |
| 24/06/2026 |
28
|
600 | 28.10 | 28.10 | 28 | 0 | 0 | 0 | |
| 23/06/2026 |
28.10
|
2,000 | 28 | 28.10 | 28 | 0 | 0 | 0 | |
| 22/06/2026 |
28.20
|
3,700 | 28 | 28.20 | 28 | 0 | 0 | 0 | |
| 19/06/2026 |
28.10
|
1,500 | 28 | 28.10 | 28 | 0 | 0 | 0 | |
| 18/06/2026 |
27.90
|
4,000 | 28.10 | 28.10 | 27.90 | 0 | 0 | 0 | |
| 17/06/2026 |
28.20
|
1,200 | 28.40 | 28.40 | 28 | 0 | 0 | 0 | |
| 16/06/2026 |
28.50
|
3,700 | 28.40 | 28.50 | 27.50 | 0 | 0 | 0 | |
| 15/06/2026 |
29
|
4,100 | 28 | 29 | 27 | 0 | 0 | 0 | |
| 12/06/2026 |
28.40
|
3,600 | 28.30 | 28.40 | 28.30 | 0 | 0 | 0 | |
| 11/06/2026 |
29.20
|
200 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 10/06/2026 |
28.80
|
1,500 | 28.50 | 28.80 | 28.30 | 0 | 0 | 0 | |
| 09/06/2026 |
29.20
|
400 | 29.60 | 29.60 | 28.60 | 0 | 0 | 0 | |
| 08/06/2026 |
29
|
700 | 29.50 | 29.50 | 29 | 0 | 0 | 0 | |
| 05/06/2026 |
29.10
|
3,600 | 29.20 | 29.20 | 28.50 | 0 | 0 | 0 | |
| 04/06/2026 |
29.20
|
100 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 03/06/2026 |
28.60
|
500 | 28.60 | 28.60 | 28.60 | 0 | 0 | 0 | |
| 02/06/2026 |
28.50
|
3,100 | 29.80 | 29.80 | 28.50 | 0 | 0 | 0 | |
| 01/06/2026 |
28.50
|
2,800 | 29 | 29 | 28.50 | 0 | 0 | 0 | |
| 29/05/2026 |
29
|
800 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 28/05/2026 |
29.40
|
400 | 29 | 29.50 | 28.50 | 0 | 0 | 0 | |
| 27/05/2026 |
29.50
|
5,900 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 26/05/2026 |
29.50
|
2,100 | 29.70 | 29.70 | 29.40 | 0 | 0 | 0 | |
| 25/05/2026 |
29.60
|
600 | 29.80 | 29.80 | 29.60 | 0 | 0 | 0 | |
| 22/05/2026: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 22/05/2026 |
29.80
|
9,000 | 29.50 | 29.80 | 29.50 | 0 | 0 | 0 | |
| 21/05/2026 |
29.00
|
13,500 | 30.34 | 30.63 | 28.81 | 0 | 0 | 0 | |
| 20/05/2026 |
29.29
|
7,800 | 29.38 | 29.48 | 29.19 | 0 | 0 | 0 | |
| 19/05/2026 |
29.29
|
4,100 | 29.48 | 29.67 | 29.29 | 0 | 0 | 0 | |
| 18/05/2026 |
29.67
|
2,900 | 29.00 | 29.67 | 29.00 | 0 | 0 | 0 | |
| 15/05/2026 |
29.77
|
10,100 | 29.77 | 29.96 | 29.58 | 0 | 0 | 0 | |
| 14/05/2026 |
29.86
|
1,100 | 29.96 | 29.96 | 29.86 | 0 | 0 | 0 | |
| 13/05/2026 |
29.58
|
22,100 | 29.86 | 29.86 | 29.58 | 0 | 0 | 0 | |
| 12/05/2026 |
29.86
|
800 | 29.77 | 29.86 | 29.77 | 0 | 0 | 0 | |
| 11/05/2026 |
29.10
|
2,400 | 29.58 | 29.58 | 29.10 | 0 | 0 | 0 | |
| 08/05/2026 |
29.29
|
6,200 | 29.86 | 30.06 | 29.29 | 0 | 0 | 0 | |
| 07/05/2026 |
29.77
|
2,700 | 29.10 | 30.63 | 29.10 | 0 | 0 | 0 | |
| 06/05/2026 |
29.10
|
3,000 | 29.38 | 29.48 | 29.10 | 0 | 0 | 0 | |
| 05/05/2026 |
29.48
|
5,400 | 29.58 | 29.58 | 29.10 | 0 | 0 | 0 | |
| 04/05/2026 |
29.58
|
4,000 | 29.77 | 29.86 | 29.58 | 0 | 0 | 0 | |
| 29/04/2026 |
29.29
|
1,400 | 29.58 | 30.25 | 29.29 | 0 | 0 | 0 | |
| 28/04/2026 |
29.67
|
7,800 | 28.81 | 29.67 | 28.62 | 0 | 0 | 0 | |
| 24/04/2026 |
29.67
|
6,100 | 30.06 | 30.06 | 29.58 | 0 | 0 | 0 | |
| 23/04/2026 |
29.77
|
1,400 | 29.86 | 29.86 | 29.77 | 0 | 0 | 0 | |
| 22/04/2026 |
30.25
|
1,600 | 30.44 | 30.44 | 30.15 | 0 | 0 | 0 | |
| 21/04/2026 |
30.15
|
3,800 | 29.96 | 30.15 | 29.96 | 0 | 0 | 0 | |
| 20/04/2026 |
30.34
|
4,500 | 30.82 | 30.82 | 29.48 | 0 | 0 | 0 | |
| 17/04/2026 |
30.25
|
7,900 | 30.82 | 30.82 | 30.25 | 0 | 0 | 0 | |