| 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) |
3.60 | 16.36% | 634,500 | 3,300 | 0.1 |
21.80
28.60
25
|
|
2 tháng
(2026-07-20) |
6.20 | 31.96% | 1,035,700 | 2,700 | 0.1 |
19.40
28.60
25
|
|
3 tháng
(2026-06-19) |
5.80 | 29.29% | 1,241,800 | 4,300 | 0.1 |
19.40
28.60
25
|
|
6 tháng
(2026-03-23) |
7.93 | 44.86% | 2,735,800 | 47,400 | 1.1 |
17.67
28.60
25
|
|
12 tháng
(2025-09-22) |
9.11 | 55.26% | 6,153,900 | 49,200 | 1.2 |
15.56
28.60
25
|
|
24 tháng
(2024-09-27) |
18.77 | 274.99% | 8,998,482 | 66,040 | 1.5 |
6.45
28.60
25
|
|
36 tháng
(2023-10-03) |
18.74 | 273.23% | 10,385,781 | 73,510 | 1.6 |
6.07
28.60
25
|
|
60 tháng
(2021-10-13) |
15.35 | 149.68% | 30,071,317 | -540,490 | -16.2 |
6.07
28.60
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
25
|
5,300 | 25 | 25 | 24.70 | 0 | 0 | 0 | |
| 16/09/2026 |
25.60
|
67,400 | 24.20 | 25.90 | 24.20 | 0 | 1,000 | 0 | |
| 15/09/2026 |
24.20
|
14,700 | 23.80 | 24.40 | 23.70 | 0 | 0 | 0 | |
| 14/09/2026 |
23.80
|
25,600 | 23.70 | 24 | 23.50 | 0 | 0 | 0 | |
| 11/09/2026 |
24.10
|
180,100 | 23.90 | 24.20 | 22.70 | 600 | 800 | -0.0 | |
| 10/09/2026 |
24
|
71,800 | 23.60 | 24.10 | 23.50 | 0 | 0 | 0 | |
| 09/09/2026 |
24.10
|
71,500 | 24.10 | 24.10 | 23.80 | 5,000 | 0 | 0.1 | |
| 08/09/2026 |
24.50
|
10,000 | 24.40 | 24.50 | 24.40 | 0 | 0 | 0 | |
| 07/09/2026 |
24.40
|
10,500 | 24.40 | 24.90 | 24.20 | 1,100 | 400 | 0.0 | |
| 04/09/2026 |
24.40
|
37,400 | 24 | 24.40 | 23.60 | 0 | 1,000 | -0.0 | |
| 03/09/2026 |
23.60
|
13,900 | 23.40 | 23.60 | 23.20 | 300 | 500 | -0.0 | |
| 02/09/2026 |
24.80
|
4,900 | 24.90 | 24.90 | 24.70 | 0 | 0 | 0 | |
| 01/09/2026 |
28.60
|
14,700 | 28 | 28.60 | 27 | 500 | 0 | 0.0 | |
| 31/08/2026 |
23.80
|
25,600 | 23.70 | 24 | 23.50 | 0 | 0 | 0 | |
| 28/08/2026 |
23.10
|
20,600 | 22.40 | 23.70 | 22.40 | 0 | 0 | 0 | |
| 27/08/2026 |
22.60
|
5,100 | 22.30 | 22.60 | 22.20 | 0 | 500 | -0.0 | |
| 26/08/2026 |
22
|
21,700 | 22.20 | 22.40 | 22 | 0 | 0 | 0 | |
| 25/08/2026 |
22
|
27,800 | 21.90 | 22 | 21.50 | 0 | 0 | 0 | |
| 24/08/2026 |
21.80
|
3,100 | 21.30 | 22 | 21.30 | 0 | 0 | 0 | |
| 21/08/2026 |
21.80
|
1,100 | 21.50 | 21.80 | 21.50 | 0 | 0 | 0 | |
| 20/08/2026 |
21.80
|
3,800 | 21.70 | 21.80 | 21.20 | 100 | 0 | 0.0 | |
| 19/08/2026 |
21.80
|
1,200 | 22 | 22 | 21.70 | 0 | 0 | 0 | |
| 18/08/2026 |
22
|
2,000 | 22.10 | 22.10 | 22 | 0 | 100 | -0.0 | |
| 17/08/2026 |
21.80
|
300 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 14/08/2026 |
21.80
|
18,100 | 22.40 | 22.40 | 21.50 | 0 | 0 | 0 | |
| 13/08/2026 |
22.50
|
10,200 | 22.60 | 22.60 | 22.20 | 200 | 0 | 0.0 | |
| 12/08/2026 |
22.80
|
13,300 | 23.10 | 24 | 22.80 | 0 | 0 | 0 | |
| 11/08/2026 |
22.80
|
4,400 | 23 | 23.50 | 22.80 | 2,000 | 0 | 0.0 | |
| 10/08/2026 |
23
|
4,200 | 22.50 | 23.10 | 22.50 | 0 | 0 | 0 | |
| 07/08/2026 |
22.90
|
2,700 | 22.70 | 22.90 | 22.70 | 0 | 1,100 | -0.0 | |
| 06/08/2026 |
22.70
|
3,300 | 23 | 23 | 22.60 | 2,000 | 0 | 0.0 | |
| 05/08/2026 |
23
|
3,000 | 23.40 | 23.40 | 22.90 | 700 | 0 | 0.0 | |
| 04/08/2026 |
23.40
|
80,100 | 22 | 23.90 | 21.60 | 1,100 | 0 | 0.0 | |
| 03/08/2026 |
22
|
20,000 | 21.90 | 22 | 21.50 | 300 | 500 | -0.0 | |
| 31/07/2026 |
21.90
|
39,000 | 21.70 | 22.20 | 21 | 200 | 0 | 0.0 | |
| 30/07/2026 |
22.20
|
92,200 | 22.50 | 24 | 21.50 | 0 | 0 | 0 | |
| 29/07/2026 |
22.20
|
4,400 | 22.60 | 22.70 | 22.10 | 0 | 0 | 0 | |
| 28/07/2026 |
22.70
|
21,100 | 22 | 22.70 | 21.50 | 1,000 | 0 | 0.0 | |
| 27/07/2026 |
21.70
|
22,500 | 21.30 | 22.40 | 21.30 | 0 | 5,500 | -0.1 | |
| 24/07/2026 |
21
|
4,000 | 20.50 | 21 | 20.40 | 0 | 0 | 0 | |
| 23/07/2026 |
20.70
|
12,700 | 20.60 | 21 | 20.10 | 0 | 0 | 0 | |
| 22/07/2026 |
20.60
|
6,200 | 22 | 22 | 20.60 | 0 | 0 | 0 | |
| 21/07/2026 |
21.30
|
36,800 | 19.70 | 21.30 | 19.70 | 0 | 1,000 | -0.0 | |
| 20/07/2026 |
19.40
|
2,700 | 19.50 | 19.50 | 19.40 | 0 | 0 | 0 | |
| 17/07/2026 |
19.50
|
1,600 | 19.70 | 19.70 | 19.50 | 0 | 600 | -0.0 | |
| 16/07/2026 |
19.70
|
12,400 | 19.80 | 19.90 | 19.60 | 500 | 0 | 0.0 | |
| 15/07/2026 |
20.10
|
1,600 | 20 | 20.10 | 20 | 0 | 400 | -0.0 | |
| 14/07/2026 |
19.90
|
15,100 | 19.80 | 20 | 19 | 0 | 0 | 0 | |
| 13/07/2026 |
20
|
8,500 | 20.30 | 20.30 | 19.60 | 500 | 0 | 0.0 | |
| 10/07/2026 |
20.30
|
1,100 | 20 | 20.30 | 20 | 0 | 0 | 0 | |
| 09/07/2026 |
20.30
|
13,400 | 20 | 20.30 | 19.80 | 0 | 400 | -0.0 | |
| 08/07/2026 |
20
|
29,300 | 19.90 | 20 | 19.70 | 0 | 0 | 0 | |
| 07/07/2026 |
19.90
|
13,400 | 19.90 | 20 | 19.20 | 0 | 0 | 0 | |
| 06/07/2026 |
20
|
14,300 | 20 | 20.20 | 19.60 | 200 | 0 | 0.0 | |
| 03/07/2026 |
20
|
6,800 | 19.80 | 20 | 19.80 | 0 | 0 | 0 | |
| 02/07/2026 |
24.90
|
8,400 | 24.50 | 25.10 | 24.10 | 0 | 0 | 0 | |
| 01/07/2026 |
20
|
1,500 | 20.20 | 20.20 | 19.80 | 0 | 0 | 0 | |
| 30/06/2026 |
20
|
5,000 | 20 | 20 | 20 | 300 | 0 | 0.0 | |
| 29/06/2026 |
20
|
16,000 | 19.90 | 20.20 | 19.40 | 0 | 0 | 0 | |
| 26/06/2026 |
19.60
|
2,300 | 19.50 | 19.60 | 19.30 | 100 | 0 | 0.0 | |
| 25/06/2026 |
19.60
|
17,600 | 19.10 | 19.70 | 18 | 0 | 0 | 0 | |
| 24/06/2026 |
19.70
|
19,200 | 19.80 | 20 | 19.10 | 200 | 0 | 0.0 | |
| 23/06/2026 |
20.20
|
200 | 19.70 | 20.20 | 19.70 | 0 | 0 | 0 | |
| 22/06/2026 |
20.30
|
12,300 | 19.80 | 20.50 | 19.80 | 2,000 | 1,100 | 0.0 | |
| 19/06/2026 |
19.80
|
6,100 | 19.70 | 19.80 | 19.70 | 300 | 0 | 0.0 | |
| 18/06/2026 |
19.70
|
1,800 | 19.80 | 19.80 | 19 | 0 | 0 | 0 | |
| 17/06/2026 |
19.70
|
5,500 | 19.70 | 19.80 | 19.70 | 1,600 | 0 | 0.0 | |
| 16/06/2026 |
19.70
|
3,800 | 19.50 | 19.70 | 19.50 | 0 | 0 | 0 | |
| 15/06/2026 |
19.50
|
10,300 | 19.10 | 19.50 | 19.10 | 3,100 | 0 | 0.1 | |
| 12/06/2026 |
19
|
6,700 | 19 | 19 | 18.90 | 0 | 0 | 0 | |
| 11/06/2026 |
18.80
|
14,100 | 19 | 19 | 18.80 | 0 | 400 | -0.0 | |
| 10/06/2026 |
18.80
|
21,900 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 09/06/2026 |
18.80
|
2,200 | 18.50 | 18.80 | 18.50 | 0 | 200 | -0.0 | |
| 08/06/2026 |
18.50
|
7,900 | 19 | 19 | 18.50 | 100 | 0 | 0.0 | |
| 05/06/2026 |
19
|
1,400 | 18.80 | 19 | 18.80 | 0 | 0 | 0 | |
| 04/06/2026 |
18.90
|
2,500 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 | |
| 03/06/2026 |
18.90
|
1,100 | 19 | 19 | 18.90 | 0 | 0 | 0 | |
| 02/06/2026 |
19.10
|
6,100 | 19.10 | 19.10 | 19 | 0 | 0 | 0 | |
| 01/06/2026 |
19.10
|
8,000 | 18.90 | 19.10 | 18.80 | 0 | 0 | 0 | |
| 29/05/2026 |
18.90
|
2,200 | 18.90 | 18.90 | 18.80 | 0 | 0 | 0 | |
| 28/05/2026 |
18.90
|
4,000 | 18.90 | 18.90 | 18.80 | 100 | 0 | 0.0 | |
| 27/05/2026 |
19
|
11,700 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 26/05/2026 |
19
|
3,100 | 19.30 | 19.30 | 19 | 0 | 0 | 0 | |
| 25/05/2026 |
19.20
|
1,900 | 19.10 | 19.30 | 19.10 | 0 | 0 | 0 | |
| 22/05/2026 |
19.10
|
2,500 | 19.20 | 19.20 | 19.10 | 200 | 0 | 0.0 | |
| 21/05/2026 |
19.20
|
10,000 | 19.40 | 19.40 | 19.10 | 0 | 0 | 0 | |
| 20/05/2026 |
19.20
|
15,400 | 19 | 19.20 | 18 | 300 | 0 | 0.0 | |
| 19/05/2026 |
19
|
5,300 | 19.10 | 19.20 | 19 | 0 | 0 | 0 | |
| 18/05/2026 |
19.20
|
13,700 | 19.20 | 19.40 | 19.10 | 0 | 0 | 0 | |
| 15/05/2026 |
19.20
|
8,600 | 19.40 | 19.50 | 19.20 | 0 | 0 | 0 | |
| 14/05/2026 |
19.40
|
7,000 | 19.40 | 19.40 | 19.20 | 0 | 0 | 0 | |
| 13/05/2026 |
19.40
|
10,800 | 19.30 | 19.50 | 19.20 | 0 | 0 | 0 | |
| 12/05/2026 |
19.40
|
8,600 | 19.30 | 19.50 | 19.30 | 0 | 0 | 0 | |
| 11/05/2026 |
19.40
|
9,000 | 19.30 | 19.70 | 19.30 | 0 | 0 | 0 | |
| 08/05/2026 |
19.70
|
23,100 | 19.10 | 20 | 19.10 | 14,600 | 0 | 0.3 | |
| 07/05/2026 |
19.10
|
30,900 | 19.80 | 19.80 | 18.90 | 1,000 | 0 | 0.0 | |
| 06/05/2026 |
19.80
|
32,400 | 20.40 | 21.50 | 19.30 | 0 | 1,000 | -0.0 | |
| 05/05/2026: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
| 05/05/2026 |
20.50
|
28,800 | 21.90 | 22 | 20.20 | 0 | 0 | 0 | |
| 04/05/2026 |
21.90
|
164,000 | 21.56 | 21.90 | 21.39 | 3,400 | 1,500 | 0.0 | |
| 01/05/2026 |
30.10
|
60,900 | 29.20 | 30.20 | 26.40 | 700 | 0 | 0.0 | |
| 30/04/2026 |
23.80
|
25,600 | 23.70 | 24 | 23.50 | 0 | 0 | 0 | |