| 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) |
0.30 | 1.30% | 11,100 | 0 | 0 |
23
29.20
23.30
|
|
2 tháng
(2026-07-20) |
-0.60 | -2.51% | 15,500 | 0 | 0 |
22.30
29.20
23.30
|
|
3 tháng
(2026-06-22) |
-0.58 | -2.44% | 21,100 | 0 | 0 |
22.28
29.20
23.30
|
|
6 tháng
(2026-03-23) |
0.73 | 3.25% | 77,800 | 0 | 0 |
21.63
29.20
23.30
|
|
12 tháng
(2025-09-23) |
-0.19 | -0.80% | 421,200 | 0 | 0 |
21.05
29.20
23.30
|
|
24 tháng
(2024-09-30) |
2.10 | 9.90% | 1,131,820 | 0 | 0 |
19.10
29.20
23.30
|
|
36 tháng
(2023-10-04) |
7.70 | 49.32% | 2,792,009 | -2,000 | -0.0 |
14.90
29.20
23.30
|
|
60 tháng
(2021-10-14) |
11.20 | 92.60% | 4,035,948 | 61,600 | 1.2 |
11.49
29.20
23.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 17/09/2026 |
23.30
|
200 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 16/09/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 15/09/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 14/09/2026 |
23.30
|
900 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 11/09/2026 |
23.30
|
100 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 10/09/2026 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 09/09/2026 |
23.30
|
1,500 | 23.30 | 23.40 | 23.30 | 0 | 0 | 0 | |
| 08/09/2026 |
23.20
|
300 | 24.50 | 24.50 | 23.20 | 0 | 0 | 0 | |
| 07/09/2026 |
23.20
|
100 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 04/09/2026 |
23.20
|
0 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 03/09/2026 |
23.60
|
300 | 23 | 23.60 | 23 | 0 | 0 | 0 | |
| 02/09/2026 |
25.50
|
500 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 01/09/2026 |
25.60
|
1,900 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
| 31/08/2026 |
23.30
|
900 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 | |
| 28/08/2026 |
23
|
2,300 | 24.80 | 24.80 | 21.90 | 0 | 0 | 0 | |
| 27/08/2026 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 | |
| 26/08/2026 |
23.50
|
500 | 28.30 | 28.30 | 23.50 | 0 | 0 | 0 | |
| 25/08/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 24/08/2026 |
24.90
|
300 | 25 | 25 | 24.90 | 0 | 0 | 0 | |
| 21/08/2026 |
29.20
|
100 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 20/08/2026 |
24.90
|
200 | 26.40 | 26.40 | 24.90 | 0 | 0 | 0 | |
| 19/08/2026 |
23
|
1,000 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 18/08/2026 |
23.70
|
0 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 17/08/2026 |
23.50
|
200 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 | |
| 14/08/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 13/08/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 12/08/2026 |
23.10
|
200 | 24.50 | 24.50 | 23.10 | 0 | 0 | 0 | |
| 11/08/2026 |
23.10
|
800 | 23 | 23.10 | 23 | 0 | 0 | 0 | |
| 10/08/2026 |
22.30
|
400 | 22.20 | 24 | 22.20 | 0 | 0 | 0 | |
| 07/08/2026 |
24
|
0 | 24 | 24 | 24 | 0 | 0 | 0 | |
| 06/08/2026 |
24.80
|
1,100 | 23.90 | 25 | 23.50 | 0 | 0 | 0 | |
| 05/08/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 04/08/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 03/08/2026 |
23.90
|
300 | 24 | 24 | 23.90 | 0 | 0 | 0 | |
| 31/07/2026 |
25
|
300 | 21.50 | 25.10 | 21.50 | 0 | 0 | 0 | |
| 30/07/2026 |
25.10
|
300 | 21.60 | 28.50 | 21.60 | 0 | 0 | 0 | |
| 29/07/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 28/07/2026 |
24.90
|
0 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 27/07/2026 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 24/07/2026 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 23/07/2026 |
24
|
300 | 23.90 | 27.20 | 23.90 | 0 | 0 | 0 | |
| 22/07/2026 |
23.90
|
0 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 21/07/2026 |
23.90
|
200 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 20/07/2026 |
23.90
|
100 | 23.90 | 23.90 | 23.90 | 0 | 0 | 0 | |
| 17/07/2026: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 17/07/2026 |
24.10
|
200 | 23.60 | 24.10 | 23.60 | 0 | 0 | 0 | |
| 16/07/2026 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 15/07/2026 |
23.51
|
1,800 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 14/07/2026 |
23.51
|
100 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 13/07/2026 |
23.88
|
100 | 23.88 | 23.88 | 23.88 | 0 | 0 | 0 | |
| 10/07/2026 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 09/07/2026 |
24.07
|
0 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 08/07/2026 |
22.75
|
200 | 25.39 | 25.39 | 22.75 | 0 | 0 | 0 | |
| 07/07/2026 |
22.28
|
1,000 | 24.16 | 24.16 | 22.28 | 0 | 0 | 0 | |
| 06/07/2026 |
22.94
|
100 | 22.94 | 22.94 | 22.94 | 0 | 0 | 0 | |
| 03/07/2026 |
23.22
|
200 | 22.66 | 23.22 | 22.66 | 0 | 0 | 0 | |
| 02/07/2026 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 01/07/2026 |
22.57
|
1,000 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 30/06/2026 |
23.51
|
200 | 22.57 | 23.51 | 22.57 | 0 | 0 | 0 | |
| 29/06/2026 |
23.51
|
100 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 26/06/2026 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 25/06/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 24/06/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 23/06/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 22/06/2026 |
23.88
|
400 | 23.51 | 24.35 | 22.57 | 0 | 0 | 0 | |
| 19/06/2026 |
23.98
|
0 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 18/06/2026 |
23.98
|
100 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 | |
| 17/06/2026 |
23.22
|
0 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 16/06/2026 |
23.13
|
3,900 | 23.04 | 23.32 | 23.04 | 0 | 0 | 0 | |
| 15/06/2026 |
23.51
|
100 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 | |
| 12/06/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 11/06/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 10/06/2026 |
23.60
|
100 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 09/06/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 08/06/2026 |
22.75
|
0 | 22.75 | 22.75 | 22.75 | 0 | 0 | 0 | |
| 05/06/2026 |
22.57
|
2,100 | 25.95 | 25.95 | 22.57 | 0 | 0 | 0 | |
| 04/06/2026 |
22.57
|
1,600 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 03/06/2026 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 02/06/2026 |
22.57
|
0 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 01/06/2026 |
22.57
|
1,400 | 22.57 | 22.66 | 22.57 | 0 | 0 | 0 | |
| 29/05/2026 |
24.16
|
0 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 28/05/2026 |
24.16
|
100 | 24.16 | 24.16 | 24.16 | 0 | 0 | 0 | |
| 27/05/2026 |
23.04
|
1,600 | 22.57 | 23.04 | 22.57 | 0 | 0 | 0 | |
| 26/05/2026 |
22.57
|
4,200 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 25/05/2026 |
22.57
|
4,800 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 22/05/2026 |
22.57
|
400 | 22.57 | 22.57 | 21.16 | 0 | 0 | 0 | |
| 21/05/2026 |
22.57
|
200 | 22.10 | 22.57 | 22.10 | 0 | 0 | 0 | |
| 20/05/2026 |
22.57
|
200 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 19/05/2026 |
22.57
|
600 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 18/05/2026 |
22.57
|
1,000 | 22.57 | 22.57 | 22.57 | 0 | 0 | 0 | |
| 15/05/2026 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 14/05/2026 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 13/05/2026 |
21.63
|
100 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 | |
| 12/05/2026 |
24.07
|
100 | 24.07 | 24.07 | 24.07 | 0 | 0 | 0 | |
| 11/05/2026 |
23.04
|
300 | 23.04 | 23.04 | 22.94 | 0 | 0 | 0 | |
| 08/05/2026 |
26.98
|
100 | 26.98 | 26.98 | 26.98 | 0 | 0 | 0 | |
| 07/05/2026 |
22.94
|
1,100 | 26.51 | 26.51 | 22.94 | 0 | 0 | 0 | |
| 06/05/2026 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 05/05/2026 |
23.13
|
0 | 23.13 | 23.13 | 23.13 | 0 | 0 | 0 | |
| 04/05/2026 |
23.04
|
800 | 23.51 | 23.51 | 23.04 | 0 | 0 | 0 | |