| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 6,200 | 0 | 0 |
18.70
35.80
21
|
|
2 tháng
(2026-07-20) |
0 | 0% | 100,900 | 0 | 0 |
18.70
35.80
21
|
|
3 tháng
(2026-06-18) |
0 | 0% | 330,600 | 0 | 0 |
18.70
35.80
21
|
|
6 tháng
(2026-03-20) |
0 | 0% | 508,800 | 0 | 0 |
18.40
36.50
21
|
|
12 tháng
(2025-09-22) |
0.46 | 2.23% | 665,800 | -100 | -0.0 |
18.39
48.71
21
|
|
24 tháng
(2024-09-26) |
0.90 | 4.46% | 915,064 | 400 | 0.0 |
18.39
50
21
|
|
36 tháng
(2023-10-02) |
5.54 | 35.81% | 1,303,929 | -900 | -0.1 |
12.84
50
21
|
|
60 tháng
(2021-10-12) |
2.16 | 11.48% | 4,285,695 | -195,500 | -4.0 |
11.34
50
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
21.40
|
300 | 21.40 | 21.40 | 20.60 | 0 | 0 | 0 | |
| 28/04/2026 |
20.80
|
900 | 20.40 | 22 | 20.40 | 0 | 0 | 0 | |
| 27/04/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 24/04/2026 |
21.80
|
1,800 | 20.60 | 22 | 20.60 | 0 | 0 | 0 | |
| 23/04/2026 |
20.70
|
900 | 21.80 | 22.40 | 20.70 | 0 | 0 | 0 | |
| 22/04/2026 |
21.80
|
800 | 22.50 | 22.50 | 20.40 | 0 | 0 | 0 | |
| 21/04/2026 |
22.50
|
30,600 | 23 | 23 | 20.70 | 500 | 0 | 0.0 | |
| 20/04/2026 |
22.90
|
14,000 | 21.80 | 23.40 | 21.50 | 0 | 0 | 0 | |
| 17/04/2026 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 16/04/2026 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 15/04/2026 |
23.20
|
300 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 14/04/2026 |
23.40
|
300 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 | |
| 13/04/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 10/04/2026 |
23.80
|
900 | 23.50 | 23.80 | 23.40 | 0 | 0 | 0 | |
| 09/04/2026 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 08/04/2026 |
23.80
|
100 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 07/04/2026 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 06/04/2026 |
23.40
|
1,000 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 03/04/2026 |
23.40
|
200 | 22 | 23.40 | 22 | 0 | 0 | 0 | |
| 02/04/2026 |
23.70
|
100 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 01/04/2026 |
22.10
|
1,200 | 23.80 | 23.80 | 22.10 | 0 | 0 | 0 | |
| 31/03/2026 |
23
|
700 | 24 | 24 | 23 | 0 | 0 | 0 | |
| 30/03/2026 |
23.70
|
300 | 24 | 24 | 23.70 | 0 | 0 | 0 | |
| 27/03/2026 |
23.30
|
600 | 21.70 | 23.30 | 21.70 | 0 | 0 | 0 | |
| 26/03/2026 |
23.30
|
200 | 24 | 24 | 23.30 | 0 | 0 | 0 | |
| 25/03/2026 |
23.50
|
900 | 24.10 | 24.10 | 23 | 0 | 0 | 0 | |
| 24/03/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 23/03/2026 |
23.60
|
400 | 22 | 23.60 | 21.90 | 0 | 0 | 0 | |
| 20/03/2026 |
23.70
|
400 | 22.10 | 23.70 | 22.10 | 0 | 0 | 0 | |
| 19/03/2026 |
23.70
|
200 | 24 | 24 | 23.70 | 0 | 0 | 0 | |
| 18/03/2026 |
23
|
3,300 | 23.80 | 23.80 | 21 | 0 | 0 | 0 | |
| 17/03/2026 |
22.40
|
1,000 | 24.10 | 24.10 | 22.40 | 0 | 0 | 0 | |
| 16/03/2026 |
24.20
|
1,200 | 24.20 | 24.20 | 23.50 | 0 | 0 | 0 | |
| 13/03/2026 |
23.90
|
300 | 24 | 24 | 23.90 | 0 | 0 | 0 | |
| 12/03/2026 |
23.80
|
2,600 | 23.30 | 24 | 23.30 | 0 | 0 | 0 | |
| 11/03/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 11/03/2026 |
23.30
|
800 | 22.90 | 23.30 | 22.90 | 0 | 0 | 0 | |
| 10/03/2026 |
22.40
|
6,100 | 23.48 | 23.48 | 22.01 | 0 | 0 | 0 | |
| 09/03/2026 |
22.40
|
4,400 | 22.01 | 23.48 | 21.62 | 0 | 0 | 0 | |
| 06/03/2026 |
23.97
|
91,300 | 25.24 | 25.24 | 23.28 | 0 | 0 | 0 | |
| 05/03/2026 |
25.04
|
300 | 24.45 | 25.04 | 24.36 | 0 | 0 | 0 | |
| 04/03/2026 |
23.97
|
56,900 | 23.08 | 24.94 | 22.79 | 0 | 0 | 0 | |
| 03/03/2026 |
25.24
|
2,300 | 25.33 | 25.33 | 24.26 | 0 | 0 | 0 | |
| 02/03/2026 |
25.33
|
1,100 | 25.33 | 25.33 | 25.33 | 0 | 0 | 0 | |
| 27/02/2026 |
25.43
|
100 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 26/02/2026 |
24.55
|
1,400 | 24.65 | 24.65 | 24.55 | 0 | 0 | 0 | |
| 25/02/2026 |
25.43
|
6,700 | 25.92 | 25.92 | 24.26 | 0 | 0 | 0 | |
| 24/02/2026 |
24.45
|
6,700 | 24.45 | 25.43 | 24.16 | 0 | 0 | 0 | |
| 23/02/2026 |
25.53
|
100 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 20/02/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 19/02/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 18/02/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 17/02/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 16/02/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 13/02/2026 |
26.41
|
100 | 26.41 | 26.41 | 26.41 | 0 | 0 | 0 | |
| 12/02/2026 |
25.04
|
200 | 25.92 | 25.92 | 25.04 | 0 | 0 | 0 | |
| 11/02/2026 |
25.33
|
2,200 | 25.53 | 25.92 | 24.36 | 0 | 0 | 0 | |
| 10/02/2026 |
26.41
|
500 | 25.43 | 26.41 | 25.24 | 0 | 0 | 0 | |
| 09/02/2026 |
25.24
|
1,200 | 25.43 | 25.43 | 24.45 | 0 | 0 | 0 | |
| 06/02/2026 |
24.94
|
11,200 | 24.45 | 26.70 | 24.36 | 0 | 0 | 0 | |
| 05/02/2026 |
27.00
|
300 | 27.39 | 27.39 | 27.00 | 0 | 0 | 0 | |
| 04/02/2026 |
27.10
|
13,000 | 26.02 | 27.19 | 24.45 | 0 | 0 | 0 | |
| 03/02/2026 |
26.90
|
1,600 | 25.73 | 27.00 | 25.43 | 0 | 0 | 0 | |
| 02/02/2026 |
27.19
|
1,800 | 27.39 | 27.39 | 24.75 | 0 | 0 | 0 | |
| 30/01/2026 |
27.00
|
2,800 | 27.39 | 27.39 | 26.51 | 0 | 0 | 0 | |
| 29/01/2026 |
27.19
|
2,100 | 26.41 | 27.39 | 26.02 | 0 | 0 | 0 | |
| 28/01/2026 |
26.70
|
11,000 | 27.29 | 29.25 | 26.70 | 0 | 0 | 0 | |
| 27/01/2026 |
29.64
|
5,700 | 31.20 | 31.20 | 27.29 | 0 | 0 | 0 | |
| 26/01/2026 |
30.13
|
20,700 | 30.71 | 30.71 | 27.78 | 0 | 0 | 0 | |
| 23/01/2026 |
30.81
|
19,100 | 30.81 | 33.84 | 30.81 | 0 | 0 | 0 | |
| 22/01/2026 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
| 21/01/2026 |
34.14
|
0 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
| 20/01/2026 |
34.14
|
100 | 34.14 | 34.14 | 34.14 | 0 | 0 | 0 | |
| 19/01/2026 |
33.94
|
0 | 33.94 | 33.94 | 33.94 | 0 | 0 | 0 | |
| 16/01/2026 |
33.94
|
1,000 | 34.14 | 34.14 | 33.26 | 0 | 0 | 0 | |
| 15/01/2026 |
34.24
|
200 | 34.14 | 34.24 | 34.14 | 0 | 0 | 0 | |
| 14/01/2026 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 13/01/2026 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 12/01/2026 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 09/01/2026 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 08/01/2026 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 07/01/2026 |
35.02
|
100 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 06/01/2026 |
34.43
|
2,000 | 32.18 | 34.43 | 32.18 | 0 | 0 | 0 | |
| 05/01/2026 |
35.70
|
0 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 | |
| 02/01/2026 |
27.60
|
2,800 | 28 | 28 | 27.10 | 0 | 0 | 0 | |
| 01/01/2026 |
36.50
|
0 | 36.50 | 36.50 | 36.50 | 0 | 0 | 0 | |
| 31/12/2025 |
35.70
|
0 | 35.70 | 35.70 | 35.70 | 0 | 0 | 0 | |
| 30/12/2025 |
35.70
|
4,800 | 32.08 | 35.70 | 31.01 | 0 | 0 | 0 | |
| 29/12/2025 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 26/12/2025 |
34.43
|
0 | 34.43 | 34.43 | 34.43 | 0 | 0 | 0 | |
| 25/12/2025 |
34.43
|
2,900 | 34.72 | 34.72 | 31.69 | 0 | 0 | 0 | |
| 24/12/2025 |
35.02
|
0 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 23/12/2025 |
35.02
|
100 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 22/12/2025 |
34.24
|
600 | 34.24 | 34.24 | 34.24 | 0 | 0 | 0 | |
| 19/12/2025 |
32.57
|
4,400 | 33.06 | 34.63 | 31.79 | 0 | 0 | 0 | |
| 18/12/2025 |
35.02
|
100 | 35.02 | 35.02 | 35.02 | 0 | 0 | 0 | |
| 17/12/2025 |
35.12
|
0 | 35.12 | 35.12 | 35.12 | 0 | 0 | 0 | |
| 16/12/2025 |
35.12
|
900 | 33.36 | 35.12 | 33.26 | 0 | 0 | 0 | |
| 15/12/2025 |
36.00
|
200 | 35.70 | 36.00 | 35.70 | 0 | 0 | 0 | |
| 12/12/2025 |
36.49
|
0 | 36.49 | 36.49 | 36.49 | 0 | 0 | 0 | |
| 11/12/2025 |
36.49
|
0 | 36.49 | 36.49 | 36.49 | 0 | 0 | 0 | |