| 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) |
0.03 | 0.13% | 191,100 | -63,400 | -1.8 |
25.50
29.05
26.15
|
|
2 tháng
(2026-07-20) |
0.36 | 1.41% | 608,000 | -63,400 | -1.8 |
25.26
29.05
26.15
|
|
3 tháng
(2026-06-19) |
0.17 | 0.67% | 797,500 | -63,400 | -1.8 |
25.26
29.05
26.15
|
|
6 tháng
(2026-03-23) |
-0.34 | -1.29% | 1,795,900 | -157,000 | -4.6 |
24.24
29.05
26.15
|
|
12 tháng
(2025-09-22) |
-1.36 | -4.97% | 7,440,700 | -3,516,400 | -105.0 |
23.40
29.05
26.15
|
|
24 tháng
(2024-09-27) |
-0.06 | -0.22% | 14,101,500 | -4,868,100 | -150.6 |
20.45
31.11
26.15
|
|
36 tháng
(2023-10-03) |
9.04 | 53.34% | 19,632,100 | -4,895,500 | -151.4 |
16.96
31.11
26.15
|
|
60 tháng
(2021-10-13) |
13.79 | 112.98% | 33,125,300 | -4,881,907 | -158.6 |
12.21
31.11
26.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2024 |
25.90
|
17,400 | 25.90 | 25.90 | 25.82 | 0 | 0 | 0 | |
| 16/10/2024 |
25.90
|
18,300 | 25.94 | 26.06 | 25.86 | 0 | 0 | 0 | |
| 15/10/2024 |
25.90
|
23,900 | 25.94 | 25.98 | 25.90 | 0 | 0 | 0 | |
| 14/10/2024 |
25.94
|
19,900 | 25.94 | 26.06 | 25.82 | 0 | 0 | 0 | |
| 11/10/2024 |
25.90
|
8,500 | 25.82 | 25.90 | 25.74 | 0 | 0 | 0 | |
| 10/10/2024 |
25.90
|
26,200 | 25.82 | 25.90 | 25.82 | 0 | 0 | 0 | |
| 09/10/2024 |
25.82
|
200 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 08/10/2024 |
25.90
|
14,300 | 25.90 | 25.90 | 25.78 | 0 | 0 | 0 | |
| 07/10/2024 |
25.98
|
9,200 | 25.82 | 26.10 | 25.82 | 0 | 0 | 0 | |
| 04/10/2024 |
25.82
|
4,000 | 25.82 | 25.82 | 25.82 | 0 | 0 | 0 | |
| 03/10/2024 |
25.82
|
16,300 | 25.78 | 25.82 | 25.74 | 0 | 0 | 0 | |
| 02/10/2024 |
25.66
|
14,200 | 25.82 | 25.82 | 25.66 | 0 | 0 | 0 | |
| 01/10/2024 |
25.78
|
4,500 | 25.82 | 26.06 | 25.78 | 0 | 0 | 0 | |
| 30/09/2024 |
25.78
|
1,400 | 26.22 | 26.22 | 25.78 | 0 | 0 | 0 | |
| 27/09/2024 |
26.06
|
33,500 | 25.90 | 26.06 | 25.66 | 0 | 3,500 | -0.1 | |
| 26/09/2024 |
26.06
|
7,600 | 26.37 | 26.37 | 26.06 | 0 | 0 | 0 | |
| 25/09/2024 |
26.14
|
30,600 | 26.06 | 26.29 | 26.06 | 0 | 0 | 0 | |
| 24/09/2024 |
26.06
|
29,900 | 26.06 | 26.14 | 26.06 | 0 | 0 | 0 | |
| 23/09/2024 |
26.06
|
11,700 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 20/09/2024 |
25.94
|
19,500 | 26.69 | 26.69 | 25.90 | 0 | 0 | 0 | |
| 19/09/2024 |
25.90
|
50,200 | 25.74 | 25.90 | 25.74 | 0 | 0 | 0 | |
| 18/09/2024 |
26.06
|
25,500 | 25.78 | 26.06 | 25.78 | 0 | 0 | 0 | |
| 17/09/2024 |
25.78
|
96,900 | 25.82 | 25.86 | 25.74 | 0 | 0 | 0 | |
| 16/09/2024 |
25.82
|
38,400 | 26.53 | 26.53 | 25.66 | 0 | 0 | 0 | |
| 13/09/2024 |
26.22
|
11,900 | 26.22 | 26.22 | 26.14 | 0 | 0 | 0 | |
| 12/09/2024 |
26.22
|
3,600 | 26.37 | 26.37 | 26.14 | 0 | 0 | 0 | |
| 11/09/2024 |
26.37
|
24,900 | 26.45 | 26.45 | 26.06 | 0 | 0 | 0 | |
| 10/09/2024 |
26.45
|
67,300 | 26.57 | 26.57 | 26.37 | 0 | 0 | 0 | |
| 09/09/2024 |
26.57
|
32,500 | 26.73 | 26.73 | 26.57 | 0 | 0 | 0 | |
| 06/09/2024 |
26.73
|
13,400 | 26.73 | 26.73 | 26.57 | 0 | 0 | 0 | |
| 05/09/2024 |
26.73
|
8,500 | 26.73 | 26.81 | 26.29 | 0 | 0 | 0 | |
| 04/09/2024: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 04/09/2024 |
26.73
|
33,000 | 26.37 | 26.85 | 26.37 | 0 | 0 | 0 | |
| 03/09/2024 |
22.01
|
11,400 | 22.16 | 22.16 | 22.01 | 0 | 0 | 0 | |
| 02/09/2024 |
19.83
|
61,400 | 19.98 | 19.98 | 19.53 | 0 | 0 | 0 | |
| 30/08/2024 |
26.29
|
36,900 | 26.29 | 26.29 | 26.22 | 0 | 0 | 0 | |
| 29/08/2024 |
26.29
|
9,200 | 26.07 | 26.29 | 26.03 | 0 | 0 | 0 | |
| 28/08/2024 |
26.29
|
35,200 | 26.18 | 26.29 | 26.18 | 0 | 0 | 0 | |
| 27/08/2024 |
26.18
|
4,500 | 26.26 | 26.26 | 26.18 | 0 | 0 | 0 | |
| 26/08/2024 |
26.29
|
40,500 | 26.03 | 26.29 | 26.03 | 0 | 0 | 0 | |
| 23/08/2024 |
26.03
|
9,700 | 25.92 | 26.03 | 25.92 | 0 | 0 | 0 | |
| 22/08/2024 |
26.03
|
9,300 | 26.11 | 26.11 | 25.92 | 0 | 0 | 0 | |
| 21/08/2024 |
26.14
|
8,300 | 26.07 | 26.14 | 26.03 | 0 | 0 | 0 | |
| 20/08/2024 |
26.07
|
50,300 | 26.29 | 26.29 | 25.92 | 0 | 0 | 0 | |
| 19/08/2024 |
26.22
|
8,600 | 26.14 | 26.29 | 26.14 | 0 | 0 | 0 | |
| 16/08/2024 |
25.92
|
10,900 | 25.99 | 26.07 | 25.92 | 0 | 0 | 0 | |
| 15/08/2024 |
25.92
|
6,100 | 25.81 | 25.96 | 25.81 | 0 | 0 | 0 | |
| 14/08/2024 |
25.73
|
3,200 | 26.18 | 26.18 | 25.73 | 0 | 0 | 0 | |
| 13/08/2024 |
25.99
|
8,900 | 25.99 | 26.14 | 25.92 | 0 | 0 | 0 | |
| 12/08/2024 |
26.07
|
17,500 | 26.22 | 26.22 | 25.92 | 0 | 0 | 0 | |
| 09/08/2024 |
26.07
|
16,800 | 26.26 | 26.26 | 25.84 | 0 | 0 | 0 | |
| 08/08/2024 |
26.22
|
30,000 | 25.77 | 26.22 | 25.77 | 0 | 0 | 0 | |
| 07/08/2024 |
25.81
|
2,900 | 25.77 | 25.81 | 25.77 | 0 | 0 | 0 | |
| 06/08/2024 |
25.81
|
26,700 | 25.39 | 25.81 | 25.39 | 0 | 0 | 0 | |
| 05/08/2024 |
25.54
|
7,200 | 25.84 | 25.84 | 25.54 | 0 | 0 | 0 | |
| 02/08/2024 |
25.88
|
12,800 | 25.62 | 25.92 | 25.62 | 0 | 0 | 0 | |
| 01/08/2024 |
25.92
|
7,500 | 25.92 | 25.92 | 25.69 | 0 | 0 | 0 | |
| 31/07/2024 |
25.92
|
10,400 | 26.22 | 26.22 | 25.54 | 0 | 0 | 0 | |
| 30/07/2024 |
26.14
|
13,100 | 26.14 | 26.14 | 25.92 | 0 | 0 | 0 | |
| 29/07/2024 |
26.14
|
5,700 | 25.99 | 26.14 | 25.99 | 0 | 0 | 0 | |
| 26/07/2024 |
26.22
|
3,200 | 26.22 | 26.22 | 25.99 | 0 | 0 | 0 | |
| 25/07/2024 |
26.22
|
8,500 | 26.14 | 26.26 | 25.92 | 0 | 0 | 0 | |
| 24/07/2024 |
26.22
|
53,000 | 26.26 | 26.26 | 25.84 | 0 | 0 | 0 | |
| 23/07/2024 |
26.29
|
15,400 | 26.29 | 26.33 | 26.26 | 0 | 0 | 0 | |
| 22/07/2024 |
26.33
|
8,600 | 26.33 | 26.33 | 26.22 | 0 | 0 | 0 | |
| 19/07/2024 |
26.33
|
11,900 | 26.44 | 26.44 | 26.26 | 0 | 0 | 0 | |
| 18/07/2024 |
26.37
|
33,800 | 26.29 | 26.37 | 26.22 | 0 | 0 | 0 | |
| 17/07/2024 |
26.37
|
37,400 | 26.56 | 26.56 | 26.14 | 0 | 0 | 0 | |
| 16/07/2024 |
26.52
|
9,700 | 26.41 | 26.52 | 26.18 | 0 | 0 | 0 | |
| 15/07/2024 |
26.41
|
20,800 | 26.44 | 26.44 | 25.54 | 0 | 0 | 0 | |
| 12/07/2024 |
26.22
|
27,100 | 26.29 | 26.29 | 26.11 | 0 | 0 | 0 | |
| 11/07/2024 |
26.33
|
43,000 | 26.22 | 26.33 | 26.18 | 0 | 0 | 0 | |
| 10/07/2024 |
26.29
|
9,700 | 25.96 | 26.29 | 25.96 | 0 | 0 | 0 | |
| 09/07/2024 |
26.22
|
29,600 | 26.14 | 26.29 | 25.99 | 0 | 0 | 0 | |
| 08/07/2024 |
26.07
|
48,700 | 25.99 | 26.14 | 25.92 | 0 | 0 | 0 | |
| 05/07/2024 |
25.99
|
12,300 | 26.07 | 26.07 | 25.77 | 0 | 0 | 0 | |
| 04/07/2024 |
25.92
|
1,000 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 | |
| 03/07/2024 |
25.92
|
17,000 | 25.58 | 25.92 | 25.54 | 0 | 0 | 0 | |
| 02/07/2024 |
25.58
|
9,200 | 25.88 | 25.88 | 25.54 | 0 | 0 | 0 | |
| 01/07/2024 |
25.81
|
3,000 | 25.88 | 25.88 | 25.54 | 0 | 0 | 0 | |
| 28/06/2024 |
25.88
|
9,700 | 25.32 | 25.88 | 25.32 | 0 | 0 | 0 | |
| 27/06/2024 |
25.32
|
4,300 | 25.02 | 25.43 | 25.02 | 0 | 0 | 0 | |
| 26/06/2024 |
25.05
|
19,700 | 24.87 | 25.09 | 24.87 | 0 | 0 | 0 | |
| 25/06/2024 |
25.09
|
32,300 | 24.79 | 25.09 | 24.79 | 0 | 0 | 0 | |
| 24/06/2024 |
25.17
|
49,400 | 25.69 | 25.69 | 25.09 | 0 | 0 | 0 | |
| 21/06/2024 |
25.69
|
32,000 | 25.54 | 25.69 | 25.54 | 0 | 0 | 0 | |
| 20/06/2024 |
25.77
|
22,700 | 25.69 | 25.84 | 25.69 | 0 | 0 | 0 | |
| 19/06/2024 |
25.84
|
3,500 | 25.84 | 25.84 | 25.62 | 0 | 0 | 0 | |
| 18/06/2024 |
25.84
|
7,300 | 25.69 | 25.84 | 25.58 | 0 | 0 | 0 | |
| 17/06/2024 |
25.69
|
35,800 | 25.69 | 25.92 | 25.69 | 0 | 0 | 0 | |
| 14/06/2024 |
25.88
|
10,400 | 25.73 | 25.96 | 25.73 | 0 | 0 | 0 | |
| 13/06/2024 |
25.81
|
5,900 | 25.84 | 26.14 | 25.77 | 0 | 0 | 0 | |
| 12/06/2024 |
25.84
|
32,200 | 25.84 | 25.84 | 25.58 | 0 | 0 | 0 | |
| 11/06/2024 |
25.84
|
41,400 | 26.11 | 26.22 | 25.77 | 0 | 0 | 0 | |
| 10/06/2024 |
26.11
|
39,400 | 25.92 | 26.44 | 25.92 | 0 | 0 | 0 | |
| 07/06/2024 |
26.44
|
14,900 | 26.37 | 26.52 | 26.29 | 0 | 0 | 0 | |
| 06/06/2024 |
26.52
|
13,400 | 26.37 | 26.52 | 26.37 | 0 | 0 | 0 | |
| 05/06/2024 |
26.37
|
7,700 | 26.29 | 26.37 | 26.14 | 0 | 0 | 0 | |
| 04/06/2024 |
26.29
|
45,800 | 26.22 | 26.44 | 26.14 | 0 | 0 | 0 | |
| 03/06/2024 |
26.22
|
34,700 | 25.92 | 26.22 | 25.92 | 0 | 0 | 0 | |
| 31/05/2024 |
26.11
|
18,200 | 25.73 | 26.11 | 25.73 | 0 | 0 | 0 | |