| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-3.50 | -13.31% | 174,800 | 100 | 0 |
21.25
26.30
21.25
|
|
2 tháng
(2026-06-04) |
-2.80 | -10.94% | 300,800 | 500 | 0 |
21.25
27
21.25
|
|
3 tháng
(2026-05-05) |
-5.32 | -18.93% | 510,600 | 500 | 0 |
21.25
28.33
21.25
|
|
6 tháng
(2026-02-04) |
-9.41 | -29.23% | 1,978,000 | 500 | 0 |
21.25
32.54
21.25
|
|
12 tháng
(2025-08-08) |
-0.21 | -0.92% | 8,131,800 | 500 | 0 |
21.25
35.91
21.25
|
|
24 tháng
(2024-08-13) |
10.47 | 84.96% | 14,739,401 | 500 | 0 |
11.95
35.91
21.25
|
|
36 tháng
(2023-08-21) |
15.84 | 227.69% | 18,983,886 | 500 | 0 |
5.85
35.91
21.25
|
|
60 tháng
(2021-08-30) |
17.66 | 343.75% | 25,112,916 | 100 | -0.0 |
3.24
35.91
21.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
19.80
|
14,300 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 03/08/2026 |
21.25
|
24,000 | 21.25 | 21.25 | 21.25 | 0 | 0 | 0 | |
| 31/07/2026 |
22.80
|
57,400 | 23.30 | 24.50 | 22.80 | 200 | 0 | 0 | |
| 30/07/2026 |
24.50
|
6,600 | 24.45 | 24.50 | 24 | 0 | 200 | 0 | |
| 29/07/2026 |
24.70
|
1,900 | 23.55 | 24.80 | 23.55 | 0 | 0 | 0 | |
| 28/07/2026 |
24.85
|
1,800 | 23.85 | 24.85 | 23.85 | 0 | 0 | 0 | |
| 27/07/2026 |
24.90
|
3,400 | 24.40 | 25.50 | 23.90 | 0 | 0 | 0 | |
| 24/07/2026 |
24.60
|
1,600 | 24.90 | 24.90 | 24.40 | 0 | 0 | 0 | |
| 23/07/2026 |
24.60
|
7,500 | 24.65 | 25 | 24 | 0 | 0 | 0 | |
| 22/07/2026 |
24.70
|
4,500 | 24.50 | 25.30 | 24.50 | 300 | 0 | 0 | |
| 21/07/2026 |
24.70
|
4,200 | 24.95 | 24.95 | 24.05 | 0 | 0 | 0 | |
| 20/07/2026 |
24.70
|
16,200 | 25.65 | 25.65 | 24.50 | 0 | 0 | 0 | |
| 17/07/2026 |
24.70
|
7,300 | 25.40 | 25.40 | 24.60 | 0 | 0 | 0 | |
| 16/07/2026 |
25.10
|
7,300 | 25.35 | 25.85 | 24.65 | 200 | 100 | 0 | |
| 15/07/2026 |
25.50
|
1,300 | 25.90 | 25.90 | 24.55 | 0 | 0 | 0 | |
| 14/07/2026 |
25
|
24,300 | 25.85 | 26 | 25 | 0 | 100 | 0 | |
| 13/07/2026 |
25.85
|
7,200 | 26 | 26 | 25.50 | 0 | 100 | 0 | |
| 10/07/2026 |
25.95
|
6,200 | 26.15 | 26.15 | 25.10 | 0 | 0 | 0 | |
| 09/07/2026 |
25.95
|
5,500 | 26.40 | 26.40 | 25.40 | 200 | 0 | 0 | |
| 08/07/2026 |
26.10
|
2,000 | 26.80 | 26.80 | 25.50 | 0 | 400 | 0 | |
| 07/07/2026 |
26.20
|
8,100 | 26.45 | 26.45 | 25.30 | 100 | 0 | 0 | |
| 06/07/2026 |
26.30
|
500 | 26.90 | 26.90 | 25.55 | 0 | 0 | 0 | |
| 03/07/2026 |
26.20
|
3,300 | 26.80 | 26.80 | 25.70 | 0 | 100 | 0 | |
| 02/07/2026 |
26.90
|
1,100 | 27.90 | 27.90 | 26.85 | 0 | 0 | 0 | |
| 01/07/2026 |
26.70
|
4,300 | 26.80 | 26.80 | 25.60 | 0 | 0 | 0 | |
| 30/06/2026 |
27
|
26,100 | 25.75 | 27 | 24.85 | 0 | 0 | 0 | |
| 29/06/2026 |
25.50
|
5,900 | 25.75 | 25.75 | 25 | 0 | 0 | 0 | |
| 26/06/2026 |
25.70
|
8,200 | 25.55 | 25.75 | 25.50 | 0 | 0 | 0 | |
| 25/06/2026 |
25.60
|
1,400 | 25.50 | 25.75 | 24.85 | 0 | 0 | 0 | |
| 24/06/2026 |
25.50
|
200 | 25.75 | 25.75 | 25.50 | 0 | 0 | 0 | |
| 23/06/2026 |
25.60
|
10,700 | 25.75 | 25.75 | 24.80 | 300 | 0 | 0 | |
| 22/06/2026 |
25.65
|
3,900 | 25.50 | 25.90 | 25.50 | 0 | 100 | 0 | |
| 19/06/2026 |
25.75
|
2,100 | 25.40 | 25.90 | 25.40 | 0 | 0 | 0 | |
| 18/06/2026 |
25.70
|
11,200 | 25.90 | 25.90 | 23.95 | 0 | 100 | 0 | |
| 17/06/2026 |
25.75
|
500 | 25.85 | 25.85 | 25.20 | 0 | 0 | 0 | |
| 16/06/2026 |
25.60
|
4,500 | 25.85 | 25.85 | 25 | 0 | 0 | 0 | |
| 15/06/2026 |
25.85
|
5,600 | 26 | 26 | 25.15 | 0 | 0 | 0 | |
| 12/06/2026 |
25.75
|
500 | 25.95 | 25.95 | 25.10 | 0 | 0 | 0 | |
| 11/06/2026 |
25.80
|
10,900 | 26 | 26 | 24.90 | 400 | 0 | 0 | |
| 10/06/2026 |
25.80
|
4,300 | 26.25 | 26.25 | 25 | 0 | 0 | 0 | |
| 09/06/2026 |
25.80
|
1,100 | 25.65 | 26.20 | 25.65 | 0 | 0 | 0 | |
| 08/06/2026 |
25.75
|
900 | 26.10 | 26.10 | 25.20 | 0 | 0 | 0 | |
| 05/06/2026 |
25.20
|
8,100 | 26 | 26 | 25.20 | 0 | 0 | 0 | |
| 04/06/2026 |
25.60
|
11,200 | 25.90 | 25.90 | 25.30 | 0 | 0 | 0 | |
| 03/06/2026 |
25.90
|
5,300 | 26.60 | 26.60 | 25.10 | 0 | 0 | 0 | |
| 02/06/2026 |
26.65
|
10,600 | 26.80 | 27.60 | 25.10 | 0 | 0 | 0 | |
| 01/06/2026 |
25.85
|
8,700 | 26 | 26 | 25.40 | 0 | 0 | 0 | |
| 29/05/2026 |
25.85
|
4,600 | 25.55 | 26.90 | 25 | 0 | 0 | 0 | |
| 28/05/2026 |
25.70
|
11,700 | 26.70 | 26.70 | 25.70 | 0 | 0 | 0 | |
| 27/05/2026 |
26
|
5,800 | 27.45 | 27.45 | 26 | 0 | 0 | 0 | |
| 26/05/2026 |
26.65
|
31,800 | 26.75 | 26.75 | 25.80 | 0 | 0 | 0 | |
| 25/05/2026 |
26.30
|
24,400 | 26.95 | 26.95 | 25.90 | 0 | 0 | 0 | |
| 22/05/2026 |
26.95
|
4,200 | 27.45 | 27.45 | 26.85 | 0 | 0 | 0 | |
| 21/05/2026 |
26.95
|
11,000 | 27.50 | 27.50 | 26.10 | 0 | 0 | 0 | |
| 20/05/2026 |
27
|
14,800 | 27.90 | 27.90 | 26.50 | 0 | 0 | 0 | |
| 19/05/2026 |
27.50
|
3,700 | 27.55 | 28.50 | 27.50 | 0 | 0 | 0 | |
| 18/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 18/05/2026 |
27.55
|
11,300 | 26.10 | 28.80 | 26.10 | 0 | 0 | 0 | |
| 15/05/2026 |
28.04
|
8,100 | 27.29 | 28.71 | 27.29 | 0 | 0 | 0 | |
| 14/05/2026 |
28.33
|
1,900 | 28.33 | 28.33 | 27.92 | 0 | 0 | 0 | |
| 13/05/2026 |
28.33
|
3,500 | 29.25 | 29.25 | 28.33 | 0 | 0 | 0 | |
| 12/05/2026 |
28.33
|
5,000 | 27.92 | 29.46 | 27.92 | 0 | 0 | 0 | |
| 11/05/2026 |
27.92
|
5,800 | 28.33 | 28.33 | 27.92 | 0 | 0 | 0 | |
| 08/05/2026 |
27.92
|
8,300 | 28.63 | 28.63 | 27.50 | 0 | 0 | 0 | |
| 07/05/2026 |
27.92
|
5,200 | 27.92 | 28.46 | 27.17 | 0 | 0 | 0 | |
| 06/05/2026 |
27.92
|
18,400 | 29.04 | 29.04 | 27.58 | 0 | 0 | 0 | |
| 05/05/2026 |
28.13
|
5,700 | 28.25 | 28.25 | 27.08 | 0 | 0 | 0 | |
| 04/05/2026 |
28.25
|
41,500 | 28.46 | 29.79 | 28.08 | 0 | 0 | 0 | |
| 29/04/2026 |
29.92
|
4,000 | 30.58 | 30.58 | 29.33 | 0 | 0 | 0 | |
| 28/04/2026 |
29.17
|
48,300 | 29.75 | 30 | 29.17 | 0 | 0 | 0 | |
| 24/04/2026 |
30.25
|
3,800 | 29.58 | 30.25 | 29.58 | 0 | 0 | 0 | |
| 23/04/2026 |
30.42
|
12,500 | 30.42 | 30.42 | 29.67 | 0 | 0 | 0 | |
| 22/04/2026 |
30.42
|
6,100 | 30.50 | 30.50 | 30.42 | 0 | 0 | 0 | |
| 21/04/2026 |
30.50
|
17,300 | 30.42 | 30.83 | 30.42 | 0 | 0 | 0 | |
| 20/04/2026 |
30.42
|
1,800 | 30.42 | 30.42 | 30.42 | 0 | 0 | 0 | |
| 17/04/2026 |
30.42
|
14,100 | 29.58 | 30.79 | 29.58 | 0 | 0 | 0 | |
| 16/04/2026 |
29.58
|
13,400 | 29.67 | 29.67 | 29.33 | 0 | 0 | 0 | |
| 15/04/2026 |
29.67
|
9,700 | 29.67 | 29.75 | 29.42 | 0 | 0 | 0 | |
| 14/04/2026 |
29.67
|
7,200 | 29.67 | 29.67 | 29.38 | 0 | 0 | 0 | |
| 13/04/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 13/04/2026 |
29.67
|
13,900 | 29.71 | 30.63 | 29.17 | 0 | 0 | 0 | |
| 10/04/2026 |
29.71
|
1,500 | 29.34 | 29.71 | 29.34 | 0 | 0 | 0 | |
| 09/04/2026 |
29.71
|
4,000 | 29.42 | 29.71 | 29.30 | 0 | 0 | 0 | |
| 08/04/2026 |
29.91
|
4,600 | 29.42 | 30.41 | 29.34 | 0 | 0 | 0 | |
| 07/04/2026 |
29.30
|
2,800 | 30.41 | 30.41 | 29.26 | 0 | 0 | 0 | |
| 06/04/2026 |
29.30
|
7,500 | 30.32 | 30.32 | 29.30 | 0 | 0 | 0 | |
| 03/04/2026 |
29.75
|
1,900 | 29.34 | 30.37 | 29.34 | 0 | 0 | 0 | |
| 02/04/2026 |
29.59
|
3,500 | 31.19 | 31.19 | 29.09 | 0 | 0 | 0 | |
| 01/04/2026 |
30.24
|
2,100 | 29.22 | 30.41 | 29.17 | 0 | 0 | 0 | |
| 31/03/2026 |
30.16
|
8,100 | 28.93 | 30.28 | 28.76 | 0 | 0 | 0 | |
| 30/03/2026 |
28.76
|
26,500 | 29.17 | 29.54 | 28.76 | 0 | 0 | 0 | |
| 27/03/2026 |
29.17
|
7,500 | 28.76 | 29.34 | 28.76 | 0 | 0 | 0 | |
| 26/03/2026 |
29.09
|
15,800 | 27.94 | 29.09 | 27.20 | 0 | 0 | 0 | |
| 25/03/2026 |
28.72
|
20,500 | 28.85 | 28.85 | 27.98 | 0 | 0 | 0 | |
| 24/03/2026 |
29.01
|
29,800 | 27.45 | 29.01 | 27.45 | 0 | 0 | 0 | |
| 23/03/2026 |
27.41
|
74,900 | 27.98 | 27.98 | 27.41 | 0 | 0 | 0 | |
| 20/03/2026 |
29.46
|
35,200 | 28.11 | 29.54 | 27.94 | 0 | 0 | 0 | |
| 19/03/2026 |
29.54
|
67,400 | 28.76 | 31.19 | 27.98 | 0 | 0 | 0 | |
| 18/03/2026 |
30.00
|
36,200 | 31.27 | 31.27 | 29.59 | 0 | 0 | 0 | |
| 17/03/2026 |
29.59
|
43,000 | 30.57 | 30.57 | 28.76 | 0 | 0 | 0 | |
| 16/03/2026 |
30.32
|
14,900 | 31.11 | 31.11 | 27.53 | 0 | 0 | 0 | |
| 13/03/2026 |
29.59
|
19,900 | 30.16 | 30.78 | 29.59 | 0 | 0 | 0 | |
| 12/03/2026 |
30.12
|
2,600 | 30.24 | 30.24 | 30.12 | 0 | 0 | 0 | |