| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.90 | 3.63% | 50,300 | 0 | 0 |
24.22
36.72
24.90
|
|
2 tháng
(2026-07-20) |
-0.07 | -0.28% | 94,600 | 0 | 0 |
24.22
36.72
24.90
|
|
3 tháng
(2026-06-22) |
-1.72 | -6.29% | 134,900 | 0 | 0 |
24.22
36.72
24.90
|
|
6 tháng
(2026-03-23) |
-4.17 | -14% | 381,100 | 0 | 0 |
23.35
36.72
24.90
|
|
12 tháng
(2025-09-23) |
-10.75 | -29.57% | 1,352,000 | 0 | 0 |
23.35
36.72
24.90
|
|
24 tháng
(2024-09-30) |
0.11 | 0.42% | 5,998,554 | -500 | -0.0 |
14.17
67.54
24.90
|
|
36 tháng
(2023-10-04) |
-0.04 | -0.15% | 6,917,503 | -500 | -0.0 |
13.30
67.54
24.90
|
|
60 tháng
(2021-10-14) |
13.67 | 114.51% | 7,871,338 | -84,120 | -7.6 |
6.86
67.54
24.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 18/09/2026 |
24.90
|
3,600 | 25.20 | 25.20 | 24.70 | 0 | 0 | 0 | |
| 17/09/2026 |
24.80
|
1,700 | 25.38 | 25.38 | 24.80 | 0 | 0 | 0 | |
| 16/09/2026 |
24.90
|
1,200 | 24.80 | 24.99 | 24.80 | 0 | 0 | 0 | |
| 15/09/2026 |
24.70
|
400 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 14/09/2026 |
24.32
|
1,400 | 24.70 | 24.70 | 24.32 | 0 | 0 | 0 | |
| 11/09/2026 |
24.51
|
400 | 25.09 | 25.09 | 24.51 | 0 | 0 | 0 | |
| 10/09/2026 |
24.41
|
3,700 | 24.70 | 24.70 | 24.41 | 0 | 0 | 0 | |
| 09/09/2026 |
24.41
|
2,000 | 24.41 | 24.41 | 24.41 | 0 | 0 | 0 | |
| 08/09/2026 |
24.99
|
1,500 | 24.32 | 24.99 | 24.22 | 0 | 0 | 0 | |
| 07/09/2026 |
25.09
|
1,700 | 24.90 | 25.09 | 24.32 | 0 | 0 | 0 | |
| 04/09/2026 |
25.19
|
1,500 | 24.70 | 25.28 | 24.70 | 0 | 0 | 0 | |
| 03/09/2026 |
25.09
|
700 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
| 02/09/2026 |
35.75
|
900 | 35.84 | 35.84 | 35.75 | 0 | 0 | 0 | |
| 01/09/2026 |
36.72
|
6,800 | 35.94 | 36.81 | 35.94 | 0 | 0 | 0 | |
| 31/08/2026 |
24.32
|
1,400 | 24.70 | 24.70 | 24.32 | 0 | 0 | 0 | |
| 28/08/2026 |
24.61
|
0 | 24.61 | 24.61 | 24.61 | 0 | 0 | 0 | |
| 27/08/2026 |
24.99
|
6,300 | 24.51 | 24.99 | 24.41 | 0 | 0 | 0 | |
| 26/08/2026 |
24.99
|
400 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 25/08/2026 |
24.99
|
1,200 | 24.99 | 24.99 | 24.70 | 0 | 0 | 0 | |
| 24/08/2026 |
24.99
|
100 | 24.99 | 24.99 | 24.99 | 0 | 0 | 0 | |
| 21/08/2026 |
24.22
|
9,300 | 24.51 | 25.57 | 24.22 | 0 | 0 | 0 | |
| 20/08/2026 |
24.99
|
1,400 | 24.70 | 24.99 | 24.61 | 0 | 0 | 0 | |
| 19/08/2026 |
24.70
|
6,300 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 18/08/2026 |
24.90
|
4,100 | 24.80 | 24.90 | 24.70 | 0 | 0 | 0 | |
| 17/08/2026 |
24.90
|
2,000 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 14/08/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 13/08/2026 |
24.70
|
4,800 | 25.09 | 25.19 | 24.70 | 0 | 0 | 0 | |
| 12/08/2026 |
25.09
|
700 | 25.19 | 25.19 | 25.09 | 0 | 0 | 0 | |
| 11/08/2026 |
25.19
|
1,300 | 25.28 | 25.28 | 25.09 | 0 | 0 | 0 | |
| 10/08/2026 |
25.19
|
5,800 | 25.19 | 25.19 | 25.09 | 0 | 0 | 0 | |
| 07/08/2026 |
25.09
|
3,800 | 25.19 | 25.19 | 24.90 | 0 | 0 | 0 | |
| 06/08/2026 |
25.19
|
1,600 | 25.19 | 25.19 | 24.70 | 0 | 0 | 0 | |
| 05/08/2026 |
25.19
|
3,900 | 25.19 | 25.28 | 25.19 | 0 | 0 | 0 | |
| 04/08/2026 |
25.19
|
1,800 | 25.57 | 25.57 | 25.19 | 0 | 0 | 0 | |
| 03/08/2026 |
25.67
|
1,200 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 31/07/2026 |
25.57
|
100 | 25.57 | 25.57 | 25.57 | 0 | 0 | 0 | |
| 30/07/2026 |
25.57
|
3,800 | 25.67 | 25.87 | 25.57 | 0 | 0 | 0 | |
| 29/07/2026 |
25.67
|
1,200 | 25.67 | 25.67 | 25.57 | 0 | 0 | 0 | |
| 28/07/2026 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 27/07/2026 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 24/07/2026 |
25.67
|
0 | 25.67 | 25.67 | 25.67 | 0 | 0 | 0 | |
| 23/07/2026 |
25.77
|
4,500 | 25.67 | 25.87 | 25.67 | 0 | 0 | 0 | |
| 22/07/2026 |
25.87
|
400 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 21/07/2026 |
25.87
|
400 | 25.96 | 25.96 | 25.87 | 0 | 0 | 0 | |
| 20/07/2026 |
25.67
|
2,900 | 26.54 | 26.54 | 25.48 | 0 | 0 | 0 | |
| 17/07/2026 |
26.64
|
200 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 16/07/2026 |
26.16
|
2,000 | 26.64 | 26.64 | 26.16 | 0 | 0 | 0 | |
| 15/07/2026 |
26.64
|
1,000 | 26.64 | 26.64 | 26.64 | 0 | 0 | 0 | |
| 14/07/2026 |
26.74
|
1,200 | 26.54 | 26.74 | 26.54 | 0 | 0 | 0 | |
| 13/07/2026 |
26.74
|
2,200 | 26.74 | 26.74 | 26.54 | 0 | 0 | 0 | |
| 10/07/2026 |
26.83
|
900 | 26.74 | 26.83 | 26.74 | 0 | 0 | 0 | |
| 09/07/2026 |
27.03
|
1,600 | 26.54 | 27.03 | 26.45 | 0 | 0 | 0 | |
| 08/07/2026 |
27.51
|
300 | 27.51 | 27.51 | 27.51 | 0 | 0 | 0 | |
| 07/07/2026 |
27.12
|
1,600 | 26.45 | 27.12 | 26.45 | 0 | 0 | 0 | |
| 06/07/2026 |
27.12
|
1,200 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
| 03/07/2026 |
27.12
|
300 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
| 02/07/2026 |
36.13
|
14,400 | 35.75 | 36.23 | 34.78 | 0 | 0 | 0 | |
| 01/07/2026 |
27.12
|
2,600 | 27.51 | 27.51 | 27.12 | 0 | 0 | 0 | |
| 30/06/2026 |
27.51
|
1,100 | 27.51 | 27.51 | 27.42 | 0 | 0 | 0 | |
| 29/06/2026 |
27.61
|
700 | 27.61 | 27.61 | 27.61 | 0 | 0 | 0 | |
| 26/06/2026 |
28.09
|
400 | 28.00 | 28.09 | 28.00 | 0 | 0 | 0 | |
| 25/06/2026 |
27.42
|
2,300 | 28.38 | 28.38 | 26.93 | 0 | 0 | 0 | |
| 24/06/2026 |
27.12
|
600 | 27.22 | 27.22 | 27.12 | 0 | 0 | 0 | |
| 23/06/2026 |
27.22
|
2,000 | 27.12 | 27.22 | 27.12 | 0 | 0 | 0 | |
| 22/06/2026 |
27.32
|
3,700 | 27.12 | 27.32 | 27.12 | 0 | 0 | 0 | |
| 19/06/2026 |
27.22
|
1,500 | 27.12 | 27.22 | 27.12 | 0 | 0 | 0 | |
| 18/06/2026 |
27.03
|
2,000 | 27.22 | 27.22 | 27.03 | 0 | 0 | 0 | |
| 17/06/2026 |
27.32
|
1,100 | 27.51 | 27.51 | 27.12 | 0 | 0 | 0 | |
| 16/06/2026 |
27.61
|
3,700 | 27.51 | 27.61 | 26.64 | 0 | 0 | 0 | |
| 15/06/2026 |
28.09
|
4,100 | 27.12 | 28.09 | 26.16 | 0 | 0 | 0 | |
| 12/06/2026 |
27.51
|
3,600 | 27.42 | 27.51 | 27.42 | 0 | 0 | 0 | |
| 11/06/2026 |
28.29
|
200 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 10/06/2026 |
27.90
|
1,500 | 27.61 | 27.90 | 27.42 | 0 | 0 | 0 | |
| 09/06/2026 |
28.29
|
400 | 28.67 | 28.67 | 27.71 | 0 | 0 | 0 | |
| 08/06/2026 |
28.09
|
700 | 28.58 | 28.58 | 28.09 | 0 | 0 | 0 | |
| 05/06/2026 |
28.19
|
3,600 | 28.29 | 28.29 | 27.61 | 0 | 0 | 0 | |
| 04/06/2026 |
28.29
|
100 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 03/06/2026 |
27.71
|
500 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
| 02/06/2026 |
27.61
|
3,100 | 28.87 | 28.87 | 27.61 | 0 | 0 | 0 | |
| 01/06/2026 |
27.61
|
2,800 | 28.09 | 28.09 | 27.61 | 0 | 0 | 0 | |
| 29/05/2026 |
28.09
|
800 | 28.09 | 28.09 | 28.09 | 0 | 0 | 0 | |
| 28/05/2026 |
28.48
|
400 | 28.09 | 28.58 | 27.61 | 0 | 0 | 0 | |
| 27/05/2026 |
28.58
|
5,900 | 28.58 | 28.58 | 28.58 | 0 | 0 | 0 | |
| 26/05/2026 |
28.58
|
2,100 | 28.77 | 28.77 | 28.48 | 0 | 0 | 0 | |
| 25/05/2026 |
28.67
|
600 | 28.87 | 28.87 | 28.67 | 0 | 0 | 0 | |
| 22/05/2026: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 22/05/2026 |
28.87
|
9,000 | 28.58 | 28.87 | 28.58 | 0 | 0 | 0 | |
| 21/05/2026 |
28.09
|
12,300 | 29.40 | 29.68 | 27.91 | 0 | 0 | 0 | |
| 20/05/2026 |
28.37
|
7,800 | 28.47 | 28.56 | 28.28 | 0 | 0 | 0 | |
| 19/05/2026 |
28.37
|
4,100 | 28.56 | 28.74 | 28.37 | 0 | 0 | 0 | |
| 18/05/2026 |
28.74
|
2,900 | 28.09 | 28.74 | 28.09 | 0 | 0 | 0 | |
| 15/05/2026 |
28.84
|
10,100 | 28.84 | 29.02 | 28.65 | 0 | 0 | 0 | |
| 14/05/2026 |
28.93
|
1,100 | 29.02 | 29.02 | 28.93 | 0 | 0 | 0 | |
| 13/05/2026 |
28.65
|
22,100 | 28.93 | 28.93 | 28.65 | 0 | 0 | 0 | |
| 12/05/2026 |
28.93
|
800 | 28.84 | 28.93 | 28.84 | 0 | 0 | 0 | |
| 11/05/2026 |
28.19
|
2,400 | 28.65 | 28.65 | 28.19 | 0 | 0 | 0 | |
| 08/05/2026 |
28.37
|
6,200 | 28.93 | 29.12 | 28.37 | 0 | 0 | 0 | |
| 07/05/2026 |
28.84
|
2,700 | 28.19 | 29.68 | 28.19 | 0 | 0 | 0 | |
| 06/05/2026 |
28.19
|
3,000 | 28.47 | 28.56 | 28.19 | 0 | 0 | 0 | |
| 05/05/2026 |
28.56
|
5,400 | 28.65 | 28.65 | 28.19 | 0 | 0 | 0 | |
| 04/05/2026 |
28.65
|
4,000 | 28.84 | 28.93 | 28.65 | 0 | 0 | 0 | |