| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.70 | -2.82% | 97,300 | 0 | 0 |
24.10
28.90
24.50
|
|
2 tháng
(2026-07-20) |
-1.65 | -6.41% | 198,700 | 0 | 0 |
24.10
28.90
24.50
|
|
3 tháng
(2026-06-22) |
-2.90 | -10.74% | 378,500 | 0 | 0 |
24.10
28.90
24.50
|
|
6 tháng
(2026-03-23) |
-2.32 | -8.78% | 737,300 | 0 | 0 |
23.23
28.90
24.50
|
|
12 tháng
(2025-09-23) |
-3.07 | -11.29% | 2,087,500 | 0 | 0 |
23.23
28.90
24.50
|
|
24 tháng
(2024-09-30) |
-3.10 | -11.41% | 6,555,600 | 0 | 0 |
22.12
29.04
24.50
|
|
36 tháng
(2023-10-04) |
4.87 | 25.35% | 11,254,800 | 0 | 0 |
19.23
30.77
24.50
|
|
60 tháng
(2021-10-14) |
11.71 | 94.58% | 22,856,200 | 60,372 | -0.9 |
12.39
30.77
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
24.50
|
8,600 | 24 | 24.50 | 24 | 0 | 0 | 0 | |
| 17/09/2026 |
24.10
|
24,000 | 24.65 | 24.65 | 23.90 | 0 | 0 | 0 | |
| 16/09/2026 |
24.50
|
2,200 | 24.70 | 24.70 | 24.50 | 0 | 0 | 0 | |
| 15/09/2026 |
24.70
|
100 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 14/09/2026 |
24.80
|
8,200 | 24.10 | 24.80 | 24.10 | 0 | 0 | 0 | |
| 11/09/2026 |
24.80
|
1,800 | 24.30 | 24.85 | 24.30 | 0 | 0 | 0 | |
| 10/09/2026 |
24.50
|
500 | 24.50 | 24.50 | 24.50 | 0 | 0 | 0 | |
| 09/09/2026 |
24.85
|
3,900 | 24.60 | 24.85 | 24.60 | 0 | 0 | 0 | |
| 08/09/2026 |
24.85
|
1,000 | 24.60 | 24.85 | 24.40 | 0 | 0 | 0 | |
| 07/09/2026 |
24.95
|
2,100 | 24.85 | 24.95 | 24.85 | 0 | 0 | 0 | |
| 04/09/2026 |
24.85
|
2,000 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
| 03/09/2026 |
24.85
|
3,200 | 24.80 | 24.85 | 24.10 | 0 | 0 | 0 | |
| 02/09/2026 |
28.65
|
21,300 | 28.10 | 28.65 | 28.05 | 0 | 0 | 0 | |
| 01/09/2026 |
28.90
|
200 | 28.50 | 28.90 | 28.50 | 0 | 0 | 0 | |
| 31/08/2026 |
24.80
|
8,200 | 24.10 | 24.80 | 24.10 | 0 | 0 | 0 | |
| 28/08/2026 |
24.80
|
1,200 | 24.50 | 24.80 | 24.50 | 0 | 0 | 0 | |
| 27/08/2026 |
24.50
|
4,200 | 24.30 | 24.50 | 24.20 | 0 | 0 | 0 | |
| 26/08/2026 |
24.20
|
2,800 | 24.50 | 24.50 | 24.20 | 0 | 0 | 0 | |
| 25/08/2026 |
24.20
|
5,000 | 24.20 | 24.40 | 24.20 | 0 | 0 | 0 | |
| 24/08/2026 |
24.35
|
1,500 | 24.75 | 24.75 | 24.35 | 0 | 0 | 0 | |
| 21/08/2026 |
24.80
|
2,100 | 24.20 | 24.80 | 24 | 0 | 0 | 0 | |
| 20/08/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 19/08/2026 |
24.80
|
1,800 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 18/08/2026 |
24.80
|
8,900 | 24.80 | 24.80 | 24.20 | 0 | 0 | 0 | |
| 17/08/2026 |
24.80
|
13,300 | 24.20 | 24.80 | 23.80 | 0 | 0 | 0 | |
| 14/08/2026 |
24.80
|
3,100 | 24.85 | 24.85 | 24.05 | 0 | 0 | 0 | |
| 13/08/2026 |
24.95
|
6,200 | 24.85 | 25 | 24.80 | 0 | 0 | 0 | |
| 12/08/2026 |
25
|
11,300 | 24.90 | 25 | 24.85 | 0 | 0 | 0 | |
| 11/08/2026 |
25
|
6,700 | 25.10 | 25.10 | 24.85 | 0 | 0 | 0 | |
| 10/08/2026 |
25
|
4,700 | 24.85 | 25 | 24.85 | 0 | 0 | 0 | |
| 07/08/2026 |
25
|
1,800 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 06/08/2026 |
25
|
1,700 | 24.95 | 25 | 24.90 | 0 | 0 | 0 | |
| 05/08/2026 |
25.15
|
600 | 25.10 | 25.15 | 24.90 | 0 | 0 | 0 | |
| 04/08/2026 |
25.45
|
0 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 | |
| 03/08/2026 |
25.45
|
600 | 24.95 | 25.50 | 24.95 | 0 | 0 | 0 | |
| 31/07/2026 |
25.40
|
2,500 | 25.10 | 25.40 | 25.10 | 0 | 0 | 0 | |
| 30/07/2026 |
25.55
|
1,500 | 25.20 | 25.55 | 25.20 | 0 | 0 | 0 | |
| 29/07/2026 |
25.55
|
3,700 | 25.10 | 25.55 | 25.10 | 0 | 0 | 0 | |
| 28/07/2026 |
25.60
|
4,100 | 25.60 | 25.60 | 25.55 | 0 | 0 | 0 | |
| 27/07/2026 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 24/07/2026 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 23/07/2026 |
25.60
|
19,500 | 25.55 | 25.60 | 25.50 | 0 | 0 | 0 | |
| 22/07/2026 |
25.60
|
4,400 | 25.20 | 25.70 | 25.20 | 0 | 0 | 0 | |
| 21/07/2026 |
25.70
|
600 | 25.50 | 25.70 | 25.10 | 0 | 0 | 0 | |
| 20/07/2026 |
25.75
|
6,200 | 25.60 | 25.75 | 25.50 | 0 | 0 | 0 | |
| 17/07/2026 |
25.90
|
2,100 | 25.70 | 25.90 | 25.60 | 0 | 0 | 0 | |
| 16/07/2026 |
25.95
|
14,400 | 26 | 26 | 25 | 0 | 0 | 0 | |
| 15/07/2026 |
26
|
4,500 | 25.85 | 26 | 25.85 | 0 | 0 | 0 | |
| 14/07/2026 |
26
|
1,100 | 25.70 | 26 | 25.70 | 0 | 0 | 0 | |
| 13/07/2026 |
25.70
|
11,500 | 26 | 26 | 25.70 | 0 | 0 | 0 | |
| 10/07/2026 |
26.30
|
100 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 09/07/2026 |
26.30
|
600 | 26.40 | 26.40 | 26 | 0 | 0 | 0 | |
| 08/07/2026 |
26.40
|
100 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 07/07/2026 |
26.45
|
24,600 | 26.30 | 26.45 | 26 | 0 | 0 | 0 | |
| 06/07/2026 |
26.50
|
4,300 | 26.30 | 26.50 | 25.70 | 0 | 0 | 0 | |
| 03/07/2026 |
26.80
|
24,100 | 26.50 | 26.80 | 26 | 0 | 0 | 0 | |
| 02/07/2026 |
26.80
|
12,600 | 26.45 | 26.80 | 26 | 0 | 0 | 0 | |
| 01/07/2026 |
26.30
|
11,500 | 26.20 | 26.30 | 26 | 0 | 0 | 0 | |
| 30/06/2026 |
26.30
|
6,000 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 29/06/2026 |
26.30
|
1,500 | 26.05 | 26.80 | 26.05 | 0 | 0 | 0 | |
| 26/06/2026 |
26.80
|
14,400 | 26.30 | 26.90 | 26.30 | 0 | 0 | 0 | |
| 25/06/2026 |
26.90
|
33,800 | 26.30 | 26.90 | 26.30 | 0 | 0 | 0 | |
| 24/06/2026 |
26.95
|
8,800 | 26.30 | 26.95 | 26.20 | 0 | 0 | 0 | |
| 23/06/2026 |
26.95
|
2,300 | 26.50 | 27 | 26.50 | 0 | 0 | 0 | |
| 22/06/2026 |
27
|
1,500 | 26 | 27 | 26 | 0 | 0 | 0 | |
| 19/06/2026 |
27
|
100 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 18/06/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 17/06/2026 |
27
|
3,000 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 16/06/2026 |
27
|
9,100 | 26.95 | 27 | 26.80 | 0 | 0 | 0 | |
| 15/06/2026 |
26.95
|
700 | 26.85 | 26.95 | 26.85 | 0 | 0 | 0 | |
| 12/06/2026 |
27
|
4,400 | 26.20 | 27 | 26.20 | 0 | 0 | 0 | |
| 11/06/2026 |
26.55
|
200 | 26.55 | 26.55 | 26.55 | 0 | 0 | 0 | |
| 10/06/2026 |
26.95
|
700 | 27 | 27 | 26 | 0 | 0 | 0 | |
| 09/06/2026 |
27
|
0 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 08/06/2026 |
27
|
1,700 | 26.70 | 27 | 26.70 | 0 | 0 | 0 | |
| 05/06/2026 |
27
|
200 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 04/06/2026 |
27.15
|
6,100 | 27 | 27.20 | 26.50 | 0 | 0 | 0 | |
| 03/06/2026 |
27.20
|
0 | 27.20 | 27.20 | 27.20 | 0 | 0 | 0 | |
| 02/06/2026 |
27.20
|
2,200 | 26.60 | 27.20 | 26.60 | 0 | 0 | 0 | |
| 01/06/2026 |
27.30
|
2,800 | 26.50 | 27.35 | 26.50 | 0 | 0 | 0 | |
| 29/05/2026 |
27.70
|
17,200 | 27.20 | 27.75 | 25.80 | 0 | 0 | 0 | |
| 28/05/2026 |
27.55
|
3,700 | 27.75 | 27.75 | 26.40 | 0 | 0 | 0 | |
| 27/05/2026: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 27/05/2026 |
27.90
|
4,500 | 25.80 | 28 | 25.80 | 0 | 0 | 0 | |
| 26/05/2026 |
26.70
|
9,100 | 26.98 | 26.98 | 26.65 | 0 | 0 | 0 | |
| 25/05/2026 |
27.64
|
14,900 | 26.56 | 27.64 | 26.23 | 0 | 0 | 0 | |
| 22/05/2026 |
26.56
|
2,200 | 26.37 | 26.56 | 26.33 | 0 | 0 | 0 | |
| 21/05/2026 |
26.47
|
1,400 | 26.56 | 26.56 | 26.47 | 0 | 0 | 0 | |
| 20/05/2026 |
26.47
|
15,400 | 26.33 | 26.47 | 26.23 | 0 | 0 | 0 | |
| 19/05/2026 |
26.47
|
2,900 | 26.61 | 26.61 | 26.47 | 0 | 0 | 0 | |
| 18/05/2026 |
26.61
|
5,900 | 26.51 | 26.61 | 26.33 | 0 | 0 | 0 | |
| 15/05/2026 |
26.51
|
1,000 | 26.51 | 26.51 | 26.51 | 0 | 0 | 0 | |
| 14/05/2026 |
26.51
|
2,000 | 26.56 | 26.56 | 26.51 | 0 | 0 | 0 | |
| 13/05/2026 |
26.56
|
4,300 | 26.61 | 26.61 | 26.51 | 0 | 0 | 0 | |
| 12/05/2026 |
26.42
|
5,500 | 26.51 | 26.56 | 26.42 | 0 | 0 | 0 | |
| 11/05/2026 |
26.61
|
7,000 | 26.51 | 26.61 | 26.23 | 0 | 0 | 0 | |
| 08/05/2026 |
26.51
|
4,100 | 25.67 | 26.61 | 25.67 | 0 | 0 | 0 | |
| 07/05/2026 |
26.42
|
4,600 | 26.42 | 26.51 | 26.42 | 0 | 0 | 0 | |
| 06/05/2026 |
26.42
|
10,100 | 26.42 | 26.42 | 26.14 | 0 | 0 | 0 | |
| 05/05/2026 |
26.42
|
3,300 | 26.42 | 26.42 | 25.76 | 0 | 0 | 0 | |
| 04/05/2026 |
26.47
|
19,600 | 26.23 | 26.47 | 25.29 | 0 | 0 | 0 | |