| 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) |
0.30 | 1.29% | 191,100 | 0 | 0 |
23.20
23.70
23.50
|
|
2 tháng
(2026-07-13) |
-0.10 | -0.42% | 552,200 | 0 | 0 |
23.20
23.90
23.50
|
|
3 tháng
(2026-06-15) |
0.10 | 0.43% | 825,600 | 0 | 0 |
23.20
24
23.50
|
|
6 tháng
(2026-03-16) |
-0.20 | -0.84% | 1,709,300 | 0 | 0 |
23.20
24.50
23.50
|
|
12 tháng
(2025-09-16) |
-2.50 | -9.58% | 4,102,700 | -4,100 | -0.1 |
23.20
26.70
23.50
|
|
24 tháng
(2024-09-23) |
1.70 | 7.78% | 16,421,771 | -900 | -4.3 |
21.41
27.76
23.50
|
|
36 tháng
(2023-09-27) |
2 | 9.24% | 25,173,299 | -23,800 | -4.8 |
18.57
27.76
23.50
|
|
60 tháng
(2021-10-07) |
-4.58 | -16.25% | 26,588,143 | 1,300 | -4.2 |
18.57
29.49
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/11/2025 |
25.60
|
13,200 | 25.80 | 25.80 | 25.60 | 0 | 0 | 0 | |
| 17/11/2025 |
25.60
|
24,300 | 26 | 26 | 25.60 | 0 | 0 | 0 | |
| 14/11/2025 |
25.50
|
20,200 | 25.90 | 25.90 | 25.40 | 0 | 0 | 0 | |
| 13/11/2025 |
25.70
|
10,800 | 25.80 | 26.20 | 25.70 | 0 | 0 | 0 | |
| 12/11/2025 |
25.80
|
11,100 | 25.90 | 25.90 | 25.60 | 0 | 4,100 | -0.1 | |
| 11/11/2025 |
25.80
|
29,400 | 26.10 | 26.10 | 25.50 | 0 | 100 | -0.0 | |
| 10/11/2025 |
26
|
17,300 | 26.40 | 26.40 | 25.80 | 0 | 0 | 0 | |
| 07/11/2025 |
26
|
22,700 | 26 | 26.20 | 26 | 0 | 0 | 0 | |
| 06/11/2025 |
26
|
9,500 | 26.40 | 26.40 | 26 | 0 | 0 | 0 | |
| 05/11/2025 |
26.10
|
32,300 | 26.60 | 26.60 | 26 | 0 | 0 | 0 | |
| 04/11/2025 |
26
|
24,600 | 26.30 | 26.30 | 25.50 | 0 | 0 | 0 | |
| 03/11/2025 |
26.10
|
27,600 | 26.80 | 26.80 | 25.90 | 0 | 0 | 0 | |
| 31/10/2025 |
26.70
|
57,800 | 26.60 | 26.80 | 26.40 | 0 | 0 | 0 | |
| 30/10/2025 |
26.60
|
52,100 | 26.50 | 27 | 26.40 | 0 | 0 | 0 | |
| 29/10/2025 |
26.20
|
82,600 | 26 | 26.80 | 25.60 | 0 | 0 | 0 | |
| 28/10/2025 |
26
|
25,700 | 26.20 | 26.40 | 26 | 0 | 0 | 0 | |
| 27/10/2025 |
26.20
|
29,300 | 26.10 | 26.20 | 25.90 | 0 | 0 | 0 | |
| 24/10/2025 |
26
|
20,600 | 26.50 | 26.50 | 25.60 | 0 | 0 | 0 | |
| 23/10/2025 |
26
|
1,700 | 26.90 | 26.90 | 25.60 | 0 | 100 | -0.0 | |
| 22/10/2025 |
25.80
|
9,700 | 25.60 | 25.80 | 25.40 | 0 | 0 | 0 | |
| 21/10/2025 |
25.50
|
23,600 | 26.30 | 26.30 | 25.50 | 100 | 0 | 0.0 | |
| 20/10/2025 |
25.60
|
44,300 | 26.40 | 26.40 | 25.60 | 0 | 0 | 0 | |
| 17/10/2025 |
26
|
13,300 | 26.30 | 26.80 | 25.60 | 0 | 0 | 0 | |
| 16/10/2025 |
25.80
|
23,200 | 25.70 | 26.30 | 25.70 | 0 | 0 | 0 | |
| 15/10/2025 |
25.70
|
31,300 | 25.80 | 26.10 | 25.60 | 0 | 0 | 0 | |
| 14/10/2025 |
25.80
|
20,000 | 26.40 | 26.40 | 25.80 | 0 | 0 | 0 | |
| 13/10/2025 |
25.80
|
56,600 | 26 | 26.20 | 25.80 | 0 | 0 | 0 | |
| 10/10/2025 |
26.10
|
30,600 | 26.30 | 26.30 | 26 | 0 | 0 | 0 | |
| 09/10/2025 |
26.30
|
8,900 | 26.40 | 26.50 | 26.10 | 0 | 0 | 0 | |
| 08/10/2025 |
26.10
|
36,500 | 26.80 | 26.80 | 26.10 | 0 | 0 | 0 | |
| 07/10/2025 |
26.40
|
20,400 | 26.20 | 26.70 | 26.20 | 0 | 0 | 0 | |
| 06/10/2025 |
26.40
|
51,700 | 26.30 | 26.50 | 26 | 0 | 0 | 0 | |
| 03/10/2025 |
26.30
|
8,400 | 26.40 | 26.40 | 26 | 0 | 0 | 0 | |
| 02/10/2025 |
26.50
|
16,400 | 26.80 | 26.80 | 26.20 | 0 | 0 | 0 | |
| 01/10/2025 |
26.30
|
11,300 | 26.10 | 26.60 | 25.90 | 0 | 0 | 0 | |
| 30/09/2025 |
26
|
5,100 | 26.30 | 26.70 | 25.90 | 0 | 0 | 0 | |
| 29/09/2025 |
26.60
|
15,300 | 26.80 | 26.80 | 26.20 | 0 | 0 | 0 | |
| 26/09/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 26/09/2025 |
26.50
|
14,200 | 26.70 | 26.70 | 26 | 0 | 0 | 0 | |
| 25/09/2025 |
26.10
|
12,900 | 26.30 | 26.39 | 26.00 | 0 | 0 | 0 | |
| 24/09/2025 |
26.20
|
8,400 | 26.30 | 26.39 | 25.90 | 0 | 0 | 0 | |
| 23/09/2025 |
26.00
|
21,000 | 25.90 | 26.39 | 25.90 | 0 | 0 | 0 | |
| 22/09/2025 |
26.00
|
50,000 | 26.00 | 26.88 | 25.81 | 0 | 0 | 0 | |
| 19/09/2025 |
25.71
|
8,100 | 25.81 | 26.00 | 25.71 | 0 | 0 | 0 | |
| 18/09/2025 |
26.00
|
25,100 | 25.90 | 26.00 | 25.81 | 0 | 0 | 0 | |
| 17/09/2025 |
26.00
|
12,000 | 25.90 | 26.10 | 25.81 | 0 | 0 | 0 | |
| 16/09/2025 |
26.10
|
10,100 | 26.20 | 26.20 | 25.90 | 0 | 0 | 0 | |
| 15/09/2025 |
26.10
|
16,800 | 26.39 | 26.39 | 26.10 | 0 | 0 | 0 | |
| 12/09/2025 |
26.20
|
22,200 | 26.30 | 26.30 | 26.00 | 0 | 0 | 0 | |
| 11/09/2025 |
26.00
|
31,100 | 26.10 | 26.30 | 25.90 | 0 | 0 | 0 | |
| 10/09/2025 |
26.10
|
57,900 | 25.61 | 26.69 | 25.61 | 0 | 100 | -0.0 | |
| 09/09/2025 |
25.42
|
58,300 | 25.42 | 26.10 | 25.22 | 0 | 20,000 | -0.5 | |
| 08/09/2025 |
25.32
|
55,900 | 25.90 | 26.30 | 25.22 | 0 | 0 | 0 | |
| 05/09/2025 |
25.90
|
106,800 | 26.00 | 26.00 | 25.51 | 1,500 | 0 | 0.0 | |
| 04/09/2025 |
25.90
|
54,900 | 25.90 | 26.30 | 25.71 | 0 | 0 | 0 | |
| 03/09/2025 |
26.20
|
55,100 | 26.39 | 26.39 | 25.90 | 0 | 0 | 0 | |
| 29/08/2025 |
26.20
|
50,200 | 26.39 | 26.39 | 25.90 | 0 | 15,000 | -0.4 | |
| 28/08/2025 |
26.20
|
5,700 | 26.20 | 26.39 | 26.20 | 0 | 0 | 0 | |
| 27/08/2025 |
26.00
|
52,500 | 26.30 | 26.59 | 26.00 | 0 | 0 | 0 | |
| 26/08/2025 |
26.30
|
46,100 | 26.30 | 26.30 | 26.00 | 0 | 0 | 0 | |
| 25/08/2025 |
26.10
|
25,000 | 26.10 | 27.08 | 25.90 | 0 | 0 | 0 | |
| 22/08/2025 |
26.00
|
26,200 | 26.49 | 26.49 | 25.90 | 2,000 | 0 | 0.1 | |
| 21/08/2025 |
26.30
|
18,500 | 26.59 | 26.59 | 26.00 | 0 | 0 | 0 | |
| 20/08/2025 |
26.30
|
41,900 | 26.78 | 26.78 | 25.90 | 0 | 0 | 0 | |
| 19/08/2025 |
26.59
|
60,400 | 26.78 | 26.88 | 26.39 | 0 | 0 | 0 | |
| 18/08/2025 |
26.59
|
22,300 | 26.69 | 26.88 | 26.49 | 0 | 0 | 0 | |
| 15/08/2025 |
26.49
|
119,800 | 26.88 | 26.88 | 26.39 | 0 | 0 | 0 | |
| 14/08/2025 |
26.78
|
148,000 | 27.37 | 27.37 | 26.69 | 0 | 0 | 0 | |
| 13/08/2025 |
26.88
|
67,100 | 27.27 | 27.57 | 26.59 | 0 | 0 | 0 | |
| 12/08/2025 |
26.88
|
95,400 | 26.69 | 27.08 | 26.30 | 0 | 0 | 0 | |
| 11/08/2025 |
26.59
|
60,300 | 26.88 | 26.88 | 26.39 | 0 | 0 | 0 | |
| 08/08/2025 |
26.49
|
74,400 | 26.69 | 26.88 | 26.30 | 0 | 0 | 0 | |
| 07/08/2025 |
26.69
|
180,700 | 26.59 | 26.78 | 26.30 | 0 | 0 | 0 | |
| 06/08/2025 |
26.78
|
78,300 | 26.98 | 26.98 | 26.39 | 0 | 0 | 0 | |
| 05/08/2025 |
26.69
|
141,100 | 26.98 | 27.27 | 26.49 | 0 | 0 | 0 | |
| 04/08/2025 |
26.98
|
78,400 | 27.18 | 27.47 | 26.69 | 0 | 0 | 0 | |
| 01/08/2025 |
27.27
|
35,900 | 27.57 | 27.76 | 26.69 | 0 | 0 | 0 | |
| 31/07/2025 |
27.27
|
249,400 | 27.08 | 27.86 | 26.59 | 0 | 0 | 0 | |
| 30/07/2025 |
26.59
|
59,600 | 27.37 | 27.37 | 26.39 | 0 | 0 | 0 | |
| 29/07/2025 |
26.78
|
167,400 | 27.57 | 27.66 | 26.49 | 0 | 0 | 0 | |
| 28/07/2025 |
27.37
|
165,000 | 27.18 | 27.76 | 27.08 | 0 | 32,800 | -0.9 | |
| 25/07/2025 |
26.78
|
118,000 | 26.69 | 27.18 | 26.69 | 0 | 0 | 0 | |
| 24/07/2025 |
26.78
|
187,500 | 27.08 | 27.66 | 26.49 | 0 | 20,500 | -0.6 | |
| 23/07/2025 |
26.88
|
205,900 | 26.49 | 27.18 | 26.39 | 0 | 0 | 0 | |
| 22/07/2025 |
26.59
|
153,100 | 26.00 | 26.88 | 25.90 | 0 | 500 | -0.0 | |
| 21/07/2025 |
26.00
|
107,100 | 25.61 | 26.20 | 25.61 | 0 | 0 | 0 | |
| 18/07/2025 |
25.42
|
58,400 | 25.51 | 25.61 | 25.22 | 500 | 20,000 | -0.5 | |
| 17/07/2025 |
25.42
|
89,600 | 25.42 | 25.61 | 25.32 | 0 | 40,000 | -1.0 | |
| 16/07/2025 |
25.42
|
56,200 | 25.32 | 25.51 | 25.12 | 0 | 12,200 | -0.3 | |
| 15/07/2025 |
25.32
|
35,100 | 25.42 | 25.42 | 24.93 | 0 | 0 | 0 | |
| 14/07/2025 |
25.42
|
24,600 | 25.32 | 25.61 | 25.22 | 0 | 0 | 0 | |
| 11/07/2025 |
25.32
|
33,100 | 25.51 | 25.61 | 25.22 | 0 | 0 | 0 | |
| 10/07/2025 |
25.51
|
32,900 | 25.90 | 25.90 | 25.22 | 0 | 0 | 0 | |
| 09/07/2025 |
25.42
|
22,600 | 25.90 | 25.90 | 25.22 | 0 | 0 | 0 | |
| 08/07/2025 |
25.51
|
51,200 | 26.20 | 26.20 | 25.42 | 0 | 0 | 0 | |
| 07/07/2025 |
25.81
|
24,100 | 25.71 | 26.98 | 25.61 | 0 | 500 | 0 | |
| 04/07/2025 |
25.51
|
44,300 | 25.61 | 25.90 | 25.51 | 0 | 0 | 0 | |
| 03/07/2025 |
25.42
|
94,700 | 24.93 | 26.39 | 24.73 | 0 | 0 | 0 | |
| 02/07/2025 |
24.73
|
15,900 | 24.93 | 24.93 | 24.44 | 0 | 0 | 0 | |
| 01/07/2025 |
24.73
|
10,700 | 25.02 | 25.02 | 24.73 | 0 | 0 | 0 | |
| 30/06/2025 |
24.93
|
9,800 | 24.93 | 25.12 | 24.73 | 0 | 0 | 0 | |