| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.05 | -0.19% | 139,184,300 | 0 | 0 |
24.45
35
25.50
|
|
2 tháng
(2026-07-20) |
-0.05 | -0.19% | 257,986,100 | 0 | 0 |
24.45
35.90
25.50
|
|
3 tháng
(2026-06-18) |
0.83 | 3.34% | 397,491,800 | 0 | 0 |
24.45
38.55
25.50
|
|
6 tháng
(2026-03-20) |
0.83 | 3.34% | 832,225,800 | 0 | 0 |
24.43
38.55
25.50
|
|
12 tháng
(2025-09-22) |
0.83 | 3.34% | 1,764,128,600 | 0 | 0 |
15.84
38.97
25.50
|
|
24 tháng
(2024-09-26) |
0.83 | 3.34% | 3,675,816,900 | 0 | 0 |
15.74
38.97
25.50
|
|
36 tháng
(2023-10-02) |
-1.53 | -5.63% | 5,398,102,000 | 0 | 0 |
15.74
38.97
25.50
|
|
60 tháng
(2021-10-12) |
-4.05 | -13.60% | 7,696,607,300 | 60,970,112 | 1,755.0 |
15.74
38.97
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
25.80
|
4,502,700 | 25.45 | 26.20 | 25.40 | 504,100 | 1,146,612 | 0 | |
| 16/09/2026 |
25.50
|
2,915,600 | 25.30 | 26 | 25.30 | 512,400 | 867,200 | 0 | |
| 15/09/2026 |
25.70
|
3,375,400 | 25.80 | 25.85 | 25.40 | 0 | 0 | 0 | |
| 14/09/2026 |
25.75
|
6,024,200 | 25.35 | 25.75 | 24.75 | 0 | 0 | 0 | |
| 11/09/2026 |
25.60
|
3,766,700 | 26.15 | 26.30 | 25.60 | 0 | 0 | 0 | |
| 10/09/2026 |
26.45
|
3,903,200 | 26.15 | 26.50 | 25.65 | 0 | 0 | 0 | |
| 09/09/2026 |
26.30
|
4,030,100 | 26.20 | 27.15 | 26.20 | 0 | 0 | 0 | |
| 08/09/2026 |
26.20
|
5,616,000 | 27 | 27.25 | 26 | 0 | 0 | 0 | |
| 07/09/2026 |
27
|
11,633,600 | 26.50 | 27.95 | 26.50 | 0 | 0 | 0 | |
| 04/09/2026 |
26.50
|
7,399,400 | 26.20 | 27 | 26.20 | 0 | 0 | 0 | |
| 03/09/2026 |
26.30
|
5,017,700 | 26.10 | 26.65 | 25.85 | 0 | 0 | 0 | |
| 02/09/2026 |
28.20
|
5,565,300 | 28.20 | 28.20 | 27.45 | 0 | 0 | 0 | |
| 01/09/2026 |
35
|
15,581,100 | 35.60 | 36.05 | 34.50 | 0 | 0 | 0 | |
| 31/08/2026 |
25.75
|
6,024,200 | 25.35 | 25.75 | 24.75 | 0 | 0 | 0 | |
| 28/08/2026 |
26.10
|
8,347,500 | 26.20 | 26.75 | 25.90 | 0 | 0 | 0 | |
| 27/08/2026 |
26
|
8,205,600 | 25.60 | 26.80 | 25.60 | 0 | 0 | 0 | |
| 26/08/2026 |
25.60
|
4,294,500 | 25.30 | 25.60 | 25.05 | 0 | 0 | 0 | |
| 25/08/2026 |
25.20
|
6,940,900 | 25.10 | 25.80 | 25.10 | 0 | 0 | 0 | |
| 24/08/2026 |
25.30
|
4,639,000 | 25.60 | 25.75 | 25.30 | 0 | 0 | 0 | |
| 21/08/2026 |
25.30
|
6,035,600 | 24 | 25.30 | 23.90 | 0 | 0 | 0 | |
| 20/08/2026 |
24.15
|
3,191,100 | 24.10 | 24.55 | 24.10 | 0 | 0 | 0 | |
| 19/08/2026 |
24.10
|
1,888,000 | 24.40 | 24.40 | 23.95 | 0 | 0 | 0 | |
| 18/08/2026 |
24.40
|
2,964,400 | 24.40 | 24.95 | 24.25 | 0 | 0 | 0 | |
| 17/08/2026 |
24.40
|
2,862,500 | 24 | 24.45 | 24 | 0 | 0 | 0 | |
| 14/08/2026 |
23.95
|
8,624,500 | 24.50 | 24.60 | 23.65 | 0 | 0 | 0 | |
| 13/08/2026 |
24.60
|
6,789,200 | 25.50 | 25.60 | 24.60 | 0 | 0 | 0 | |
| 12/08/2026 |
25.45
|
4,138,600 | 25.40 | 26 | 25.35 | 0 | 0 | 0 | |
| 11/08/2026 |
25.45
|
5,175,300 | 25.55 | 25.85 | 25.20 | 0 | 0 | 0 | |
| 10/08/2026 |
25.55
|
4,835,600 | 25.30 | 25.55 | 24.45 | 0 | 0 | 0 | |
| 07/08/2026 |
24.95
|
6,142,900 | 25.10 | 25.30 | 24.65 | 0 | 0 | 0 | |
| 06/08/2026 |
25.30
|
8,354,100 | 26.05 | 26.20 | 25.15 | 0 | 0 | 0 | |
| 05/08/2026 |
26.45
|
7,224,000 | 26.80 | 26.80 | 26.15 | 0 | 0 | 0 | |
| 04/08/2026 |
26.40
|
10,105,100 | 25.20 | 26.80 | 25.05 | 0 | 0 | 0 | |
| 03/08/2026 |
25.20
|
5,323,900 | 24.80 | 25.50 | 24.35 | 0 | 0 | 0 | |
| 31/07/2026 |
24.80
|
11,683,500 | 25.20 | 25.75 | 24.40 | 0 | 0 | 0 | |
| 30/07/2026 |
24.30
|
8,461,500 | 23.15 | 24.30 | 23 | 0 | 0 | 0 | |
| 29/07/2026 |
22.75
|
8,314,800 | 21.35 | 22.75 | 21.25 | 0 | 0 | 0 | |
| 28/07/2026 |
21.30
|
3,761,100 | 21.25 | 21.65 | 20.90 | 0 | 0 | 0 | |
| 27/07/2026 |
21.35
|
3,044,300 | 21.90 | 22.30 | 21.35 | 0 | 0 | 0 | |
| 24/07/2026 |
21.90
|
3,204,500 | 21.80 | 22 | 21.50 | 0 | 0 | 0 | |
| 23/07/2026 |
22
|
7,078,200 | 21.85 | 22.40 | 21.35 | 0 | 0 | 0 | |
| 22/07/2026 |
21.75
|
8,710,000 | 23.35 | 23.35 | 21.75 | 0 | 0 | 0 | |
| 21/07/2026 |
23.05
|
6,002,700 | 23 | 23.70 | 22.85 | 0 | 0 | 0 | |
| 20/07/2026 |
23.25
|
5,306,900 | 24.50 | 24.55 | 23.15 | 0 | 0 | 0 | |
| 17/07/2026 |
24.55
|
3,912,600 | 25.20 | 25.25 | 24.55 | 0 | 0 | 0 | |
| 16/07/2026 |
25.05
|
6,194,700 | 24.80 | 25.30 | 24.55 | 0 | 0 | 0 | |
| 15/07/2026 |
24.80
|
4,077,000 | 25.65 | 25.70 | 24.80 | 0 | 0 | 0 | |
| 14/07/2026 |
25.60
|
3,288,600 | 25.40 | 25.85 | 25.40 | 0 | 0 | 0 | |
| 13/07/2026 |
25.90
|
5,706,000 | 26.40 | 26.45 | 25.45 | 0 | 0 | 0 | |
| 10/07/2026 |
26.35
|
4,811,300 | 27.10 | 27.15 | 26.30 | 0 | 0 | 0 | |
| 09/07/2026 |
26.90
|
2,651,800 | 27.10 | 27.40 | 26.80 | 0 | 0 | 0 | |
| 08/07/2026 |
27.05
|
4,906,400 | 27 | 27.50 | 26.90 | 0 | 0 | 0 | |
| 07/07/2026 |
27.35
|
2,878,800 | 27.75 | 27.80 | 27.15 | 0 | 0 | 0 | |
| 06/07/2026 |
27.70
|
5,346,600 | 28.45 | 28.90 | 27.25 | 0 | 0 | 0 | |
| 03/07/2026 |
28.15
|
3,082,100 | 28.15 | 28.60 | 28.10 | 0 | 0 | 0 | |
| 02/07/2026 |
28.15
|
4,005,800 | 28.30 | 28.50 | 28.05 | 0 | 0 | 0 | |
| 01/07/2026 |
28.30
|
2,657,500 | 28.50 | 28.55 | 28.10 | 0 | 0 | 0 | |
| 30/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 30/06/2026 |
28.50
|
2,981,600 | 28.20 | 28.55 | 28.10 | 0 | 0 | 0 | |
| 29/06/2026 |
28.20
|
5,288,500 | 28.97 | 28.97 | 28.15 | 0 | 0 | 0 | |
| 26/06/2026 |
28.97
|
4,951,800 | 28.59 | 29.21 | 28.49 | 0 | 0 | 0 | |
| 25/06/2026 |
28.59
|
4,978,900 | 29.46 | 29.46 | 28.39 | 0 | 0 | 0 | |
| 24/06/2026 |
29.26
|
6,045,300 | 28.88 | 29.75 | 28.59 | 0 | 0 | 0 | |
| 23/06/2026 |
28.78
|
6,066,900 | 29.75 | 29.94 | 28.59 | 0 | 0 | 0 | |
| 22/06/2026 |
29.65
|
11,475,200 | 28.44 | 30.32 | 28.06 | 0 | 0 | 0 | |
| 19/06/2026 |
28.34
|
6,306,500 | 29.70 | 29.70 | 28.25 | 0 | 0 | 0 | |
| 18/06/2026 |
29.07
|
8,609,200 | 27.91 | 29.07 | 27.81 | 0 | 0 | 0 | |
| 17/06/2026 |
27.19
|
9,495,300 | 27.62 | 27.62 | 26.61 | 0 | 0 | 0 | |
| 16/06/2026 |
27.67
|
3,292,100 | 27.62 | 28.06 | 27.62 | 0 | 0 | 0 | |
| 15/06/2026 |
27.57
|
5,074,300 | 28.01 | 28.25 | 27.23 | 0 | 0 | 0 | |
| 12/06/2026 |
27.62
|
4,237,800 | 28.44 | 28.59 | 27.62 | 0 | 0 | 0 | |
| 11/06/2026 |
28.15
|
1,916,700 | 28.44 | 28.44 | 28.10 | 0 | 0 | 0 | |
| 10/06/2026 |
28.63
|
2,052,800 | 28.30 | 28.68 | 28.10 | 0 | 0 | 0 | |
| 09/06/2026 |
28.10
|
3,303,700 | 28.73 | 29.07 | 27.91 | 0 | 0 | 0 | |
| 08/06/2026 |
28.59
|
4,741,600 | 29.84 | 29.84 | 28.59 | 0 | 0 | 0 | |
| 05/06/2026 |
30.13
|
4,324,400 | 30.08 | 30.57 | 29.79 | 0 | 0 | 0 | |
| 04/06/2026 |
30.03
|
3,978,600 | 29.31 | 30.47 | 28.92 | 0 | 0 | 0 | |
| 03/06/2026 |
29.02
|
6,191,400 | 29.94 | 30.03 | 28.39 | 0 | 0 | 0 | |
| 02/06/2026 |
29.94
|
4,196,500 | 30.18 | 30.76 | 29.60 | 0 | 0 | 0 | |
| 01/06/2026 |
30.13
|
3,426,500 | 31.10 | 31.10 | 30.03 | 0 | 0 | 0 | |
| 29/05/2026 |
31.15
|
3,625,300 | 31.15 | 31.34 | 30.61 | 0 | 0 | 0 | |
| 28/05/2026 |
31.15
|
6,400,700 | 30.23 | 31.68 | 30.08 | 0 | 0 | 0 | |
| 27/05/2026 |
30.18
|
6,536,400 | 31.39 | 31.48 | 30.03 | 0 | 0 | 0 | |
| 26/05/2026 |
31.58
|
2,920,100 | 31.68 | 31.77 | 31.10 | 0 | 0 | 0 | |
| 25/05/2026 |
31.68
|
4,609,600 | 30.90 | 31.97 | 30.86 | 0 | 0 | 0 | |
| 22/05/2026 |
30.61
|
7,363,200 | 31.68 | 31.68 | 30.28 | 0 | 0 | 0 | |
| 21/05/2026 |
31.68
|
4,956,200 | 32.50 | 32.84 | 31.58 | 0 | 0 | 0 | |
| 20/05/2026 |
32.35
|
7,397,400 | 32.35 | 32.98 | 30.95 | 0 | 0 | 0 | |
| 19/05/2026 |
32.35
|
8,829,500 | 32.01 | 32.84 | 31.44 | 0 | 0 | 0 | |
| 18/05/2026 |
31.97
|
8,326,000 | 32.50 | 33.03 | 31.39 | 0 | 0 | 0 | |
| 15/05/2026 |
32.84
|
5,675,800 | 33.03 | 33.32 | 31.97 | 0 | 0 | 0 | |
| 14/05/2026 |
32.98
|
7,067,600 | 32.16 | 33.42 | 31.82 | 0 | 0 | 0 | |
| 13/05/2026 |
31.87
|
14,370,000 | 34.67 | 34.67 | 31.87 | 0 | 0 | 0 | |
| 12/05/2026 |
34.24
|
12,470,600 | 32.16 | 34.38 | 32.06 | 0 | 0 | 0 | |
| 11/05/2026 |
32.45
|
11,671,900 | 34.72 | 35.93 | 32.45 | 0 | 0 | 0 | |
| 08/05/2026 |
34.67
|
8,119,600 | 35.06 | 35.25 | 34.14 | 0 | 0 | 0 | |
| 07/05/2026 |
35.25
|
12,839,000 | 35.64 | 36.22 | 33.99 | 0 | 0 | 0 | |
| 06/05/2026 |
35.35
|
10,445,000 | 34.38 | 35.35 | 33.32 | 0 | 0 | 0 | |
| 05/05/2026 |
33.99
|
15,997,900 | 31.92 | 34.38 | 31.53 | 0 | 0 | 0 | |
| 04/05/2026 |
32.55
|
10,352,200 | 31.58 | 32.64 | 31.44 | 0 | 0 | 0 | |
| 01/05/2026 |
35.60
|
13,719,300 | 33.90 | 35.85 | 33.80 | 0 | 0 | 0 | |
| 30/04/2026 |
25.75
|
6,024,200 | 25.35 | 25.75 | 24.75 | 0 | 0 | 0 | |