| 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) |
-0.40 | -1.54% | 174,800 | 0 | 0 |
25.40
28.80
25.60
|
|
2 tháng
(2026-07-20) |
0.46 | 1.82% | 660,200 | 0 | 0 |
24.10
28.80
25.60
|
|
3 tháng
(2026-06-19) |
0.36 | 1.43% | 884,800 | 0 | 0 |
24.10
28.80
25.60
|
|
6 tháng
(2026-03-23) |
0.44 | 1.74% | 2,084,700 | 0 | 0 |
23.33
28.80
25.60
|
|
12 tháng
(2025-09-22) |
1.02 | 4.16% | 4,361,700 | 0 | 0 |
23.33
28.80
25.60
|
|
24 tháng
(2024-09-27) |
1.24 | 5.10% | 12,780,916 | 0 | 0 |
19.94
28.80
25.60
|
|
36 tháng
(2023-10-03) |
7.13 | 38.64% | 22,716,692 | 0 | 0 |
15.35
28.80
25.60
|
|
60 tháng
(2021-10-13) |
6.14 | 31.58% | 53,332,560 | 4,700 | 0.2 |
11.47
28.80
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
25.60
|
12,600 | 25.50 | 25.60 | 25.50 | 0 | 0 | 0 | |
| 16/09/2026 |
25.60
|
300 | 25.70 | 25.80 | 25.60 | 0 | 0 | 0 | |
| 15/09/2026 |
25.60
|
4,800 | 25.80 | 25.80 | 25.30 | 0 | 0 | 0 | |
| 14/09/2026 |
25.40
|
7,500 | 25.60 | 25.60 | 25.40 | 0 | 0 | 0 | |
| 11/09/2026 |
25.70
|
13,700 | 25.80 | 25.90 | 25.70 | 0 | 0 | 0 | |
| 10/09/2026 |
25.80
|
9,000 | 25.90 | 26 | 25.70 | 0 | 0 | 0 | |
| 09/09/2026 |
25.70
|
6,500 | 25.70 | 25.80 | 25.70 | 0 | 0 | 0 | |
| 08/09/2026 |
25.70
|
2,600 | 25.90 | 25.90 | 25.70 | 0 | 0 | 0 | |
| 07/09/2026 |
25.70
|
7,400 | 25.80 | 25.80 | 25.70 | 0 | 0 | 0 | |
| 04/09/2026 |
25.70
|
11,900 | 25.80 | 25.90 | 25.70 | 0 | 0 | 0 | |
| 03/09/2026 |
25.80
|
3,400 | 25.80 | 25.90 | 25.80 | 0 | 0 | 0 | |
| 02/09/2026 |
28.80
|
18,200 | 28.70 | 28.80 | 28.60 | 0 | 0 | 0 | |
| 01/09/2026 |
27.80
|
7,800 | 27.40 | 27.90 | 27.30 | 0 | 0 | 0 | |
| 31/08/2026 |
25.40
|
7,500 | 25.60 | 25.60 | 25.40 | 0 | 0 | 0 | |
| 28/08/2026 |
25.90
|
2,500 | 25.80 | 25.90 | 25.70 | 0 | 0 | 0 | |
| 27/08/2026 |
25.90
|
2,700 | 25.80 | 25.90 | 25.80 | 0 | 0 | 0 | |
| 26/08/2026 |
25.80
|
1,100 | 25.90 | 25.90 | 25.80 | 0 | 0 | 0 | |
| 25/08/2026 |
25.90
|
32,000 | 26.10 | 26.10 | 25.50 | 0 | 0 | 0 | |
| 24/08/2026 |
25.90
|
11,700 | 26.10 | 26.10 | 25.90 | 0 | 0 | 0 | |
| 21/08/2026 |
25.90
|
6,600 | 25.90 | 25.90 | 25.90 | 0 | 0 | 0 | |
| 20/08/2026 |
26
|
6,500 | 26.10 | 26.10 | 26 | 0 | 0 | 0 | |
| 19/08/2026 |
25.90
|
6,100 | 26 | 26 | 25.90 | 0 | 0 | 0 | |
| 18/08/2026 |
26
|
5,000 | 26.10 | 26.20 | 26 | 0 | 0 | 0 | |
| 17/08/2026 |
26.10
|
2,000 | 26.20 | 26.20 | 26 | 0 | 0 | 0 | |
| 14/08/2026 |
26
|
12,300 | 26.20 | 26.20 | 26 | 0 | 0 | 0 | |
| 13/08/2026 |
26.10
|
35,700 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 12/08/2026 |
26.20
|
5,300 | 26.20 | 26.20 | 26 | 0 | 0 | 0 | |
| 11/08/2026 |
26.30
|
9,900 | 26.20 | 26.30 | 26.10 | 0 | 0 | 0 | |
| 10/08/2026 |
26
|
61,000 | 26.20 | 26.20 | 26 | 0 | 0 | 0 | |
| 07/08/2026 |
26
|
119,500 | 25.90 | 26.20 | 25.80 | 0 | 0 | 0 | |
| 06/08/2026 |
25.90
|
8,800 | 26 | 26 | 25.90 | 0 | 0 | 0 | |
| 05/08/2026 |
26.10
|
12,000 | 26.20 | 26.20 | 26 | 0 | 0 | 0 | |
| 04/08/2026 |
26.20
|
12,500 | 25.80 | 26.20 | 25.70 | 0 | 0 | 0 | |
| 03/08/2026 |
25.80
|
47,500 | 25.40 | 25.80 | 25.30 | 0 | 0 | 0 | |
| 31/07/2026 |
25.40
|
42,100 | 25.40 | 25.50 | 25.20 | 0 | 0 | 0 | |
| 30/07/2026 |
25.30
|
48,200 | 24.20 | 25.30 | 24.20 | 0 | 0 | 0 | |
| 29/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/01 (Volume + 5%, Ratio=0.05) | |||||||||
| 29/07/2026 |
24.10
|
12,400 | 24.80 | 24.80 | 23.90 | 0 | 0 | 0 | |
| 28/07/2026 |
24.48
|
7,000 | 24.76 | 24.76 | 23.62 | 0 | 0 | 0 | |
| 27/07/2026 |
24.19
|
5,400 | 24.95 | 24.95 | 24.19 | 0 | 0 | 0 | |
| 24/07/2026 |
24.10
|
9,700 | 24.67 | 24.67 | 24 | 0 | 0 | 0 | |
| 23/07/2026 |
24.19
|
20,700 | 24.48 | 24.48 | 24.19 | 0 | 0 | 0 | |
| 22/07/2026 |
24.48
|
2,900 | 24.38 | 24.95 | 24.29 | 0 | 0 | 0 | |
| 21/07/2026 |
24.38
|
9,400 | 24.95 | 24.95 | 24.38 | 0 | 0 | 0 | |
| 20/07/2026 |
25.14
|
1,100 | 24.76 | 25.14 | 24.76 | 0 | 0 | 0 | |
| 17/07/2026 |
24.38
|
3,300 | 24.48 | 24.76 | 24.38 | 0 | 0 | 0 | |
| 16/07/2026 |
24.48
|
24,500 | 24.67 | 24.67 | 24.29 | 0 | 0 | 0 | |
| 15/07/2026 |
24.76
|
8,400 | 24.76 | 24.76 | 24.57 | 0 | 0 | 0 | |
| 14/07/2026 |
24.76
|
12,000 | 24.76 | 24.76 | 24.76 | 0 | 0 | 0 | |
| 13/07/2026 |
24.86
|
7,600 | 25.05 | 25.05 | 24.76 | 0 | 0 | 0 | |
| 10/07/2026 |
25.24
|
25,500 | 25.14 | 25.24 | 24.76 | 0 | 0 | 0 | |
| 09/07/2026 |
24.95
|
2,900 | 25.14 | 25.14 | 24.95 | 0 | 0 | 0 | |
| 08/07/2026 |
25.24
|
1,700 | 25.05 | 25.24 | 25.05 | 0 | 0 | 0 | |
| 07/07/2026 |
24.86
|
12,300 | 25.05 | 25.05 | 24.86 | 0 | 0 | 0 | |
| 06/07/2026 |
24.95
|
15,700 | 25.24 | 25.24 | 24.86 | 0 | 0 | 0 | |
| 03/07/2026 |
25.05
|
25,300 | 25.14 | 25.24 | 25.05 | 0 | 0 | 0 | |
| 02/07/2026 |
27.33
|
14,800 | 27.33 | 27.33 | 27.05 | 0 | 0 | 0 | |
| 01/07/2026 |
25.24
|
4,400 | 25.14 | 25.24 | 25.05 | 0 | 0 | 0 | |
| 30/06/2026 |
25.14
|
3,400 | 25.14 | 25.24 | 25.14 | 0 | 0 | 0 | |
| 29/06/2026 |
24.95
|
10,900 | 25.14 | 25.24 | 24.86 | 0 | 0 | 0 | |
| 26/06/2026 |
25.05
|
9,200 | 25.24 | 25.24 | 24.95 | 0 | 0 | 0 | |
| 25/06/2026 |
25.14
|
3,200 | 25.24 | 25.24 | 25.14 | 0 | 0 | 0 | |
| 24/06/2026 |
25.24
|
3,600 | 25.24 | 25.24 | 25.14 | 0 | 0 | 0 | |
| 23/06/2026 |
25.24
|
5,900 | 25.24 | 25.24 | 25.14 | 0 | 0 | 0 | |
| 22/06/2026 |
25.33
|
10,700 | 25.14 | 25.33 | 25.14 | 0 | 0 | 0 | |
| 19/06/2026 |
25.24
|
19,300 | 25.24 | 25.33 | 24.76 | 0 | 0 | 0 | |
| 18/06/2026 |
25.33
|
3,100 | 25.24 | 25.43 | 25.24 | 0 | 0 | 0 | |
| 17/06/2026 |
25.24
|
1,500 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 16/06/2026 |
25.24
|
5,000 | 25.43 | 25.43 | 25.14 | 0 | 0 | 0 | |
| 15/06/2026 |
25.24
|
2,600 | 25.24 | 25.33 | 25.24 | 0 | 0 | 0 | |
| 12/06/2026 |
25.24
|
13,900 | 25.24 | 25.24 | 25.14 | 0 | 0 | 0 | |
| 11/06/2026 |
25.24
|
10,500 | 25.24 | 25.24 | 25.05 | 0 | 0 | 0 | |
| 10/06/2026 |
25.24
|
10,800 | 25.43 | 25.43 | 25.24 | 0 | 0 | 0 | |
| 09/06/2026 |
25.52
|
3,500 | 25.43 | 25.71 | 25.43 | 0 | 0 | 0 | |
| 08/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/06/2026 |
25.62
|
23,100 | 25.81 | 25.90 | 25.33 | 0 | 0 | 0 | |
| 05/06/2026 |
25.71
|
5,100 | 25.81 | 25.81 | 25.53 | 0 | 0 | 0 | |
| 04/06/2026 |
25.71
|
8,800 | 25.71 | 25.90 | 25.71 | 0 | 0 | 0 | |
| 03/06/2026 |
25.81
|
8,300 | 25.71 | 25.81 | 25.71 | 0 | 0 | 0 | |
| 02/06/2026 |
25.81
|
17,600 | 25.71 | 25.90 | 25.71 | 0 | 0 | 0 | |
| 01/06/2026 |
25.81
|
5,500 | 25.71 | 25.99 | 25.71 | 0 | 0 | 0 | |
| 29/05/2026 |
25.71
|
17,700 | 25.53 | 25.71 | 25.53 | 0 | 0 | 0 | |
| 28/05/2026 |
25.44
|
7,800 | 25.62 | 25.71 | 25.44 | 0 | 0 | 0 | |
| 27/05/2026 |
25.62
|
14,700 | 25.71 | 25.71 | 25.62 | 0 | 0 | 0 | |
| 26/05/2026 |
25.62
|
20,100 | 25.26 | 25.81 | 25.26 | 0 | 0 | 0 | |
| 25/05/2026 |
25.26
|
10,800 | 25.26 | 25.35 | 25.26 | 0 | 0 | 0 | |
| 22/05/2026 |
25.16
|
4,900 | 25.35 | 25.35 | 25.16 | 0 | 0 | 0 | |
| 21/05/2026 |
25.35
|
4,300 | 25.26 | 25.35 | 25.26 | 0 | 0 | 0 | |
| 20/05/2026 |
25.26
|
10,100 | 25.53 | 25.53 | 24.98 | 0 | 0 | 0 | |
| 19/05/2026 |
25.44
|
6,000 | 25.07 | 25.44 | 25.07 | 0 | 0 | 0 | |
| 18/05/2026 |
25.35
|
6,500 | 25.35 | 25.35 | 25.16 | 0 | 0 | 0 | |
| 15/05/2026 |
25.35
|
1,500 | 25.35 | 25.44 | 25.26 | 0 | 0 | 0 | |
| 14/05/2026 |
25.35
|
83,500 | 25.35 | 25.44 | 25.16 | 0 | 0 | 0 | |
| 13/05/2026 |
25.35
|
133,600 | 25.26 | 25.35 | 25.07 | 0 | 0 | 0 | |
| 12/05/2026 |
25.16
|
66,400 | 25.35 | 25.44 | 24.98 | 0 | 0 | 0 | |
| 11/05/2026 |
25.16
|
28,200 | 25.35 | 25.35 | 25.07 | 0 | 0 | 0 | |
| 08/05/2026 |
25.35
|
19,300 | 25.53 | 25.53 | 25.26 | 0 | 0 | 0 | |
| 07/05/2026 |
25.35
|
19,600 | 25.62 | 25.71 | 25.35 | 0 | 0 | 0 | |
| 06/05/2026 |
25.53
|
14,900 | 25.71 | 25.71 | 25.53 | 0 | 0 | 0 | |
| 05/05/2026 |
25.71
|
9,500 | 25.71 | 25.71 | 25.62 | 0 | 0 | 0 | |
| 04/05/2026 |
25.71
|
10,000 | 25.71 | 25.99 | 25.71 | 0 | 0 | 0 | |
| 01/05/2026 |
27.50
|
4,600 | 27.60 | 27.60 | 27.50 | 0 | 0 | 0 | |
| 30/04/2026 |
25.40
|
7,500 | 25.60 | 25.60 | 25.40 | 0 | 0 | 0 | |