| 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) |
1.10 | 5.45% | 297,500 | -75,400 | 0 |
20
21.30
21.20
|
|
2 tháng
(2026-07-13) |
-0.50 | -2.29% | 426,600 | -75,200 | 0 |
20
22.60
21.20
|
|
3 tháng
(2026-06-15) |
-0.80 | -3.62% | 522,400 | -76,617 | 0 |
20
22.60
21.20
|
|
6 tháng
(2026-03-16) |
-2.50 | -10.50% | 998,800 | -88,317 | -0.3 |
20
23.80
21.20
|
|
12 tháng
(2025-09-16) |
-0.99 | -4.45% | 2,688,300 | -190,617 | -3.0 |
20
24.70
21.20
|
|
24 tháng
(2024-09-23) |
-4.95 | -18.87% | 10,893,486 | -102,157 | -0.7 |
18.94
29.33
21.20
|
|
36 tháng
(2023-09-27) |
0.10 | 0.49% | 17,185,184 | 156,100 | 8.9 |
18.94
29.33
21.20
|
|
60 tháng
(2021-10-07) |
-3.79 | -15.10% | 25,980,980 | 236,680 | 13.5 |
12.80
32.89
21.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
23.30
|
7,900 | 23.40 | 23.40 | 22.80 | 0 | 0 | 0 | |
| 15/04/2026 |
23.30
|
1,800 | 23.30 | 23.30 | 23 | 0 | 0 | 0 | |
| 14/04/2026 |
23.30
|
4,600 | 23.30 | 23.50 | 22.70 | 0 | 0 | 0 | |
| 13/04/2026 |
23.30
|
6,000 | 23.40 | 23.40 | 22.70 | 100 | 0 | 0 | |
| 10/04/2026 |
23.20
|
8,700 | 23.20 | 23.40 | 23 | 0 | 0 | 0 | |
| 09/04/2026 |
23.20
|
9,400 | 23 | 23.30 | 23 | 0 | 0 | 0 | |
| 08/04/2026 |
23.40
|
20,800 | 23.20 | 23.40 | 23.20 | 200 | 0 | 0 | |
| 07/04/2026 |
23.30
|
7,800 | 23.30 | 23.30 | 22.90 | 0 | 0 | -0.0 | |
| 06/04/2026 |
23.10
|
9,600 | 23.30 | 23.30 | 22.90 | 0 | 100 | -0.0 | |
| 03/04/2026 |
23.20
|
7,700 | 23.30 | 23.30 | 22.80 | 0 | 0 | 0 | |
| 02/04/2026 |
23.30
|
3,200 | 23.50 | 23.50 | 22.80 | 0 | 0 | 0 | |
| 01/04/2026 |
23.40
|
4,300 | 25.10 | 25.10 | 22.90 | 0 | 0 | 0 | |
| 31/03/2026 |
22.90
|
3,000 | 22.90 | 22.90 | 22.80 | 0 | 0 | 0 | |
| 30/03/2026 |
22.90
|
9,000 | 23.20 | 23.20 | 22.70 | 0 | 0 | 0 | |
| 27/03/2026 |
23.20
|
3,900 | 23.30 | 23.30 | 22.80 | 0 | 0 | 0 | |
| 26/03/2026 |
23.20
|
6,600 | 23.40 | 23.40 | 23 | 0 | 100 | -0.0 | |
| 25/03/2026 |
23.20
|
17,000 | 23.50 | 23.50 | 22.60 | 800 | 0 | 0.0 | |
| 24/03/2026 |
23.30
|
16,000 | 21.10 | 23.70 | 21.10 | 800 | 0 | 0.0 | |
| 23/03/2026 |
23.40
|
17,400 | 22.60 | 23.40 | 22.20 | 100 | 200 | -0.0 | |
| 20/03/2026 |
23.50
|
8,500 | 23.20 | 23.50 | 22.70 | 0 | 800 | -0.0 | |
| 19/03/2026 |
23.40
|
5,100 | 23.50 | 24 | 22.30 | 0 | 800 | -0.0 | |
| 18/03/2026 |
23.40
|
5,200 | 23.80 | 23.80 | 23.40 | 300 | 10,700 | -0.2 | |
| 17/03/2026 |
23.50
|
28,600 | 23.80 | 24 | 23.50 | 0 | 0 | 0 | |
| 16/03/2026 |
23.80
|
1,900 | 23.70 | 23.90 | 23.70 | 700 | 700 | 0 | |
| 13/03/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 13/03/2026 |
23.90
|
12,300 | 24.30 | 24.30 | 23.70 | 500 | 500 | 0 | |
| 12/03/2026 |
23.48
|
13,100 | 23.48 | 23.48 | 23.39 | 100 | 0 | 0.0 | |
| 11/03/2026 |
23.48
|
5,300 | 23.04 | 23.91 | 23.04 | 0 | 0 | 0 | |
| 10/03/2026 |
23.04
|
9,100 | 21.74 | 23.04 | 21.74 | 1,200 | 200 | 0.0 | |
| 09/03/2026 |
21.57
|
59,100 | 22.17 | 22.70 | 21.30 | 1,200 | 200 | 0.0 | |
| 06/03/2026 |
23.48
|
22,700 | 24 | 24.09 | 23.48 | 0 | 0 | 0 | |
| 05/03/2026 |
24
|
1,800 | 23.91 | 24 | 23.91 | 0 | 0 | 0 | |
| 04/03/2026 |
23.74
|
19,100 | 23.91 | 23.91 | 23.48 | 0 | 0 | 0 | |
| 03/03/2026 |
23.91
|
4,100 | 24 | 24.17 | 23.74 | 200 | 700 | -0.0 | |
| 02/03/2026 |
23.91
|
10,800 | 22 | 24.43 | 22 | 0 | 0 | 0 | |
| 27/02/2026 |
24.43
|
11,300 | 24.35 | 24.61 | 24.26 | 0 | 0 | 0 | |
| 26/02/2026 |
24.35
|
7,500 | 24.70 | 24.70 | 24.09 | 0 | 0 | 0 | |
| 25/02/2026 |
24.70
|
28,900 | 23.83 | 24.70 | 23.83 | 0 | 0 | 0 | |
| 24/02/2026 |
23.74
|
9,900 | 23.48 | 23.74 | 23.39 | 900 | 10,400 | -0.3 | |
| 23/02/2026 |
23.48
|
26,700 | 23.65 | 23.83 | 23.04 | 0 | 100 | -0.0 | |
| 13/02/2026 |
23.65
|
9,800 | 23.30 | 23.65 | 22.87 | 0 | 100 | -0.0 | |
| 12/02/2026 |
23.74
|
5,600 | 23.39 | 23.83 | 23.30 | 0 | 100 | -0.0 | |
| 11/02/2026 |
23.30
|
3,900 | 23.65 | 23.65 | 23.30 | 0 | 1,300 | -0.0 | |
| 10/02/2026 |
23.74
|
11,600 | 23.13 | 24.09 | 23.04 | 0 | 0 | 0 | |
| 09/02/2026 |
23.13
|
4,300 | 23.22 | 23.39 | 23.04 | 0 | 0 | 0 | |
| 06/02/2026 |
23.39
|
24,900 | 23.48 | 23.57 | 23.39 | 0 | 0 | 0 | |
| 05/02/2026 |
24.09
|
6,700 | 24.09 | 24.09 | 23.65 | 0 | 0 | 0 | |
| 04/02/2026 |
24.09
|
4,400 | 24.35 | 24.43 | 23.65 | 0 | 0 | 0 | |
| 03/02/2026 |
24.35
|
11,000 | 23.48 | 24.35 | 23.48 | 0 | 0 | 0 | |
| 02/02/2026 |
23.48
|
15,000 | 23.74 | 23.83 | 23.48 | 0 | 0 | 0 | |
| 30/01/2026 |
23.48
|
16,100 | 23.39 | 23.65 | 23.30 | 0 | 0 | 0 | |
| 29/01/2026 |
23.39
|
1,800 | 23.30 | 23.39 | 23.30 | 0 | 0 | 0 | |
| 28/01/2026 |
23.13
|
2,500 | 22.96 | 23.22 | 22.78 | 0 | 0 | 0 | |
| 27/01/2026 |
23.22
|
14,400 | 23.04 | 23.22 | 22.78 | 0 | 200 | -0.0 | |
| 26/01/2026 |
23.13
|
5,100 | 23.30 | 23.30 | 23.13 | 0 | 0 | 0 | |
| 23/01/2026 |
23.30
|
7,500 | 23.30 | 23.39 | 23.22 | 0 | 200 | -0.0 | |
| 22/01/2026 |
23.30
|
600 | 23.74 | 23.74 | 23.30 | 0 | 0 | 0 | |
| 21/01/2026 |
23.13
|
4,300 | 23.30 | 23.30 | 23.13 | 0 | 0 | 0 | |
| 20/01/2026 |
23.30
|
9,300 | 23.39 | 23.48 | 23.22 | 0 | 0 | 0 | |
| 19/01/2026 |
23.39
|
16,700 | 23.39 | 23.83 | 23.30 | 0 | 0 | 0 | |
| 16/01/2026 |
23.39
|
4,400 | 23.04 | 23.48 | 23.04 | 0 | 10,000 | -0.3 | |
| 15/01/2026 |
23.04
|
18,400 | 23.30 | 23.30 | 22.96 | 0 | 0 | 0 | |
| 14/01/2026 |
23.30
|
14,800 | 23.30 | 23.39 | 23.04 | 0 | 0 | 0 | |
| 13/01/2026 |
23.30
|
11,500 | 22.96 | 23.30 | 22.96 | 0 | 0 | 0 | |
| 12/01/2026 |
23.04
|
13,300 | 22.96 | 23.30 | 22.96 | 0 | 0 | 0 | |
| 09/01/2026 |
22.96
|
5,300 | 22.61 | 23.22 | 22.52 | 0 | 10,000 | -0.3 | |
| 08/01/2026 |
22.78
|
32,300 | 23.39 | 23.39 | 22.61 | 0 | 0 | 0 | |
| 07/01/2026 |
23.39
|
6,700 | 23.30 | 23.39 | 23.22 | 0 | 0 | 0 | |
| 06/01/2026 |
23.30
|
7,000 | 23.22 | 23.30 | 23.13 | 300 | 0 | 0.0 | |
| 05/01/2026 |
23.22
|
7,800 | 23.30 | 23.39 | 23.22 | 0 | 0 | 0 | |
| 31/12/2025 |
23.30
|
7,400 | 23.13 | 23.30 | 22.96 | 0 | 0 | 0 | |
| 30/12/2025 |
23.22
|
1,700 | 23.22 | 23.22 | 22.87 | 0 | 0 | 0 | |
| 29/12/2025 |
23.22
|
1,000 | 23.13 | 23.22 | 23.13 | 0 | 0 | 0 | |
| 26/12/2025 |
22.96
|
38,400 | 22.78 | 22.96 | 22.78 | 0 | 0 | 0 | |
| 25/12/2025 |
22.96
|
15,500 | 23.13 | 23.13 | 22.96 | 0 | 0 | 0 | |
| 24/12/2025 |
23.13
|
16,000 | 23.13 | 23.13 | 23.04 | 0 | 0 | 0 | |
| 23/12/2025 |
23.13
|
24,700 | 23.13 | 23.39 | 23.13 | 0 | 0 | 0 | |
| 22/12/2025 |
23.04
|
1,000 | 22.70 | 23.22 | 22.70 | 100 | 0 | 0.0 | |
| 19/12/2025 |
22.96
|
300 | 23.04 | 23.04 | 22.87 | 0 | 0 | 0 | |
| 18/12/2025 |
23.04
|
900 | 22.87 | 23.04 | 22.87 | 0 | 0 | 0 | |
| 17/12/2025 |
22.96
|
1,200 | 22.96 | 23.04 | 22.96 | 0 | 0 | 0 | |
| 16/12/2025 |
22.96
|
10,800 | 23.04 | 23.13 | 22.17 | 700 | 0 | 0.0 | |
| 15/12/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 15/12/2025 |
22.61
|
16,000 | 23.39 | 23.39 | 22.61 | 0 | 0 | 0 | |
| 12/12/2025 |
23.13
|
14,300 | 23.21 | 23.30 | 23.13 | 0 | 3,800 | -0.1 | |
| 11/12/2025 |
23.30
|
22,300 | 23.13 | 23.55 | 23.13 | 0 | 7,500 | -0.2 | |
| 10/12/2025 |
23.47
|
12,000 | 23.38 | 23.55 | 23.21 | 0 | 3,700 | -0.1 | |
| 09/12/2025 |
23.38
|
10,800 | 23.47 | 23.47 | 23.30 | 0 | 0 | 0 | |
| 08/12/2025 |
23.55
|
12,700 | 23.30 | 23.55 | 23.05 | 0 | 200 | -0.0 | |
| 05/12/2025 |
23.05
|
16,600 | 23.47 | 23.47 | 23.05 | 0 | 0 | 0 | |
| 04/12/2025 |
23.38
|
31,400 | 23.47 | 23.47 | 23.05 | 0 | 0 | 0 | |
| 03/12/2025 |
23.47
|
16,200 | 23.72 | 23.80 | 23.30 | 1,300 | 300 | 0.0 | |
| 02/12/2025 |
23.63
|
30,200 | 23.47 | 23.63 | 23.30 | 0 | 0 | 0 | |
| 01/12/2025 |
23.47
|
33,400 | 23.38 | 23.80 | 23.21 | 0 | 0 | 0 | |
| 28/11/2025 |
23.30
|
87,400 | 22.54 | 24.22 | 22.54 | 0 | 1,900 | -0.1 | |
| 27/11/2025 |
22.38
|
15,300 | 22.46 | 22.46 | 22.38 | 0 | 0 | 0 | |
| 26/11/2025 |
22.46
|
16,800 | 22.29 | 22.46 | 22.29 | 0 | 0 | 0 | |
| 25/11/2025 |
22.21
|
8,200 | 22.21 | 22.21 | 22.12 | 0 | 0 | 0 | |
| 24/11/2025 |
22.12
|
22,700 | 22.12 | 22.12 | 22.04 | 0 | 0 | 0 | |
| 21/11/2025 |
22.12
|
13,700 | 22.21 | 22.21 | 22.12 | 0 | 0 | 0 | |
| 20/11/2025 |
22.29
|
9,900 | 22.46 | 22.46 | 22.21 | 0 | 0 | 0 | |
| 19/11/2025 |
22.04
|
35,400 | 22.29 | 22.29 | 22.04 | 0 | 15,000 | -0.4 | |