| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0 | 0% | 269,200 | 74,700 | 0 |
24.50
25
24.50
|
|
2 tháng
(2026-07-13) |
-1.10 | -4.23% | 724,800 | 66,300 | 0 |
24.50
26.30
24.50
|
|
3 tháng
(2026-06-15) |
-4.10 | -14.14% | 1,077,400 | 66,100 | 0 |
24.50
29
24.50
|
|
6 tháng
(2026-03-16) |
-8.20 | -24.77% | 2,667,600 | 96,868 | 1.5 |
24.50
33.19
24.50
|
|
12 tháng
(2025-09-16) |
-8.62 | -25.73% | 7,164,900 | -158,732 | -7.6 |
24.50
38.30
24.50
|
|
24 tháng
(2024-09-23) |
-7.10 | -22.20% | 19,905,900 | -892,541 | -30.3 |
23.62
38.30
24.50
|
|
36 tháng
(2023-09-27) |
4.55 | 22.34% | 26,906,400 | -1,764,341 | -79.1 |
19.31
38.30
24.50
|
|
60 tháng
(2021-10-07) |
4.45 | 21.77% | 32,541,700 | -2,768,476 | -125.9 |
15.18
38.30
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
24.40
|
24,800 | 24.50 | 25 | 24.40 | 4,000 | 1,600 | 0 | |
| 11/09/2026 |
24.50
|
24,800 | 24.75 | 24.75 | 24.50 | 20,100 | 3,800 | 0 | |
| 10/09/2026 |
24.90
|
42,600 | 24.70 | 24.95 | 24.70 | 30,000 | 0 | 0 | |
| 09/09/2026 |
24.85
|
8,800 | 25 | 25 | 24.85 | 1,000 | 0 | 0 | |
| 08/09/2026 |
25
|
20,700 | 25.30 | 25.40 | 24.80 | 10,900 | 0 | 0 | |
| 07/09/2026 |
24.90
|
56,700 | 24.85 | 25 | 24.85 | 37,600 | 5,000 | 0 | |
| 04/09/2026 |
24.85
|
9,500 | 24.90 | 24.95 | 24.50 | 1,100 | 100 | 0 | |
| 03/09/2026 |
24.55
|
15,500 | 24.90 | 24.90 | 24.55 | 5,600 | 6,900 | 0 | |
| 28/08/2026 |
24.85
|
11,900 | 25 | 25.20 | 24.85 | 700 | 0 | 0 | |
| 27/08/2026 |
24.95
|
8,900 | 25 | 25.30 | 24.85 | 300 | 800 | 0 | |
| 26/08/2026 |
24.85
|
2,100 | 24.90 | 25 | 24.85 | 1,000 | 200 | 0 | |
| 25/08/2026 |
24.85
|
5,200 | 24.70 | 24.85 | 24.55 | 0 | 0 | 0 | |
| 24/08/2026 |
24.70
|
20,100 | 25.10 | 25.10 | 24.70 | 0 | 0 | 0 | |
| 21/08/2026 |
25
|
7,400 | 24.95 | 25 | 24.80 | 0 | 0 | 0 | |
| 20/08/2026 |
24.95
|
1,100 | 25.10 | 25.10 | 24.95 | 0 | 0 | 0 | |
| 19/08/2026 |
24.90
|
3,600 | 24.95 | 24.95 | 24.65 | 100 | 0 | 0 | |
| 18/08/2026 |
25
|
2,600 | 24.55 | 25 | 24.55 | 0 | 300 | 0 | |
| 17/08/2026 |
25
|
21,300 | 25.30 | 25.40 | 22.95 | 0 | 0 | 0 | |
| 14/08/2026 |
24.65
|
9,700 | 24.90 | 24.90 | 24.65 | 0 | 0 | 0 | |
| 13/08/2026 |
24.90
|
11,100 | 24.90 | 24.95 | 24.75 | 0 | 300 | 0 | |
| 12/08/2026 |
24.90
|
10,400 | 24.85 | 25 | 24.60 | 0 | 0 | 0 | |
| 11/08/2026 |
24.85
|
2,900 | 24.60 | 24.85 | 24.55 | 0 | 0 | 0 | |
| 10/08/2026 |
24.70
|
78,000 | 24.90 | 24.90 | 24.40 | 100 | 1,600 | 0 | |
| 07/08/2026 |
24.95
|
9,900 | 24.95 | 24.95 | 24.50 | 0 | 0 | 0 | |
| 06/08/2026 |
24.95
|
28,600 | 24.90 | 24.95 | 24.50 | 0 | 200 | 0 | |
| 05/08/2026 |
24.90
|
8,100 | 25 | 25 | 24.50 | 0 | 0 | 0 | |
| 04/08/2026 |
24.80
|
9,700 | 24.90 | 25 | 24.80 | 0 | 0 | 0 | |
| 03/08/2026 |
24.95
|
10,500 | 24.95 | 25 | 24.95 | 500 | 0 | 0 | |
| 31/07/2026 |
24.95
|
12,800 | 25 | 25 | 24.70 | 1,000 | 0 | 0 | |
| 30/07/2026 |
25
|
29,100 | 25 | 25 | 24.70 | 200 | 0 | 0 | |
| 29/07/2026 |
24.90
|
12,300 | 25 | 25 | 24.65 | 0 | 0 | 0 | |
| 28/07/2026 |
25
|
9,900 | 25 | 25 | 24.60 | 0 | 0 | 0 | |
| 27/07/2026 |
25
|
47,300 | 24.95 | 25.80 | 24.85 | 0 | 13,300 | 0 | |
| 24/07/2026 |
25
|
9,900 | 25.50 | 25.80 | 24.95 | 0 | 0 | 0 | |
| 23/07/2026 |
25.50
|
14,200 | 25.90 | 25.90 | 24.70 | 0 | 0 | 0 | |
| 22/07/2026 |
25.60
|
47,100 | 25.95 | 25.95 | 24.60 | 2,200 | 0 | 0 | |
| 21/07/2026 |
25.95
|
5,400 | 25.70 | 25.95 | 25.20 | 0 | 0 | 0 | |
| 20/07/2026 |
25.70
|
10,500 | 25.90 | 26.30 | 25.50 | 0 | 0 | 0 | |
| 17/07/2026 |
25.95
|
17,700 | 25.90 | 26.25 | 25.90 | 0 | 0 | 0 | |
| 16/07/2026 |
25.95
|
14,900 | 25.70 | 26 | 25.70 | 0 | 0 | 0 | |
| 15/07/2026 |
26
|
33,900 | 26.10 | 26.10 | 25.70 | 0 | 0 | 0 | |
| 14/07/2026 |
26.30
|
21,700 | 26.55 | 26.55 | 26 | 3,000 | 0 | 0 | |
| 13/07/2026 |
26
|
21,200 | 26.30 | 26.30 | 25.85 | 100 | 400 | 0 | |
| 10/07/2026 |
26.20
|
18,200 | 26.15 | 26.40 | 25.85 | 0 | 100 | 0 | |
| 09/07/2026 |
26.45
|
13,600 | 26.95 | 26.95 | 26.45 | 500 | 600 | 0 | |
| 08/07/2026 |
26.50
|
59,900 | 26.70 | 27 | 26.05 | 600 | 100 | 0 | |
| 07/07/2026 |
27
|
6,500 | 27 | 27.35 | 26.30 | 100 | 200 | 0 | |
| 06/07/2026 |
27
|
14,700 | 27.20 | 27.20 | 26.10 | 2,000 | 0 | 0 | |
| 03/07/2026 |
27.25
|
21,200 | 27.45 | 27.45 | 26.50 | 500 | 100 | 0 | |
| 02/07/2026 |
27.45
|
30,900 | 27.20 | 27.50 | 26.10 | 100 | 1,100 | 0 | |
| 01/07/2026 |
27.45
|
5,500 | 27.80 | 27.80 | 27.45 | 0 | 0 | 0 | |
| 30/06/2026 |
27
|
48,800 | 27.50 | 27.50 | 26.90 | 0 | 0 | 0 | |
| 29/06/2026 |
27.50
|
5,400 | 27.50 | 27.55 | 27.50 | 300 | 400 | 0 | |
| 26/06/2026 |
27.50
|
6,900 | 27.40 | 27.50 | 27 | 100 | 0 | 0 | |
| 25/06/2026 |
27.95
|
30,700 | 27.75 | 28 | 27.50 | 200 | 100 | 0 | |
| 24/06/2026 |
28.25
|
14,500 | 28.75 | 28.75 | 27.45 | 0 | 800 | 0 | |
| 23/06/2026 |
28.40
|
35,900 | 28.60 | 28.60 | 26.85 | 500 | 200 | 0 | |
| 22/06/2026 |
28.85
|
5,900 | 28.40 | 28.85 | 28.40 | 0 | 0 | 0 | |
| 19/06/2026 |
28.80
|
12,700 | 28.40 | 28.80 | 28.20 | 500 | 0 | 0 | |
| 18/06/2026 |
28.35
|
7,100 | 28.35 | 28.55 | 28.10 | 0 | 1,600 | 0 | |
| 17/06/2026 |
28.70
|
8,000 | 28.80 | 28.85 | 28.25 | 0 | 0 | 0 | |
| 16/06/2026 |
28.60
|
3,400 | 29 | 29 | 28.60 | 0 | 300 | 0 | |
| 15/06/2026 |
29
|
2,800 | 29 | 29 | 28.45 | 0 | 0 | 0 | |
| 12/06/2026 |
29
|
7,700 | 29.20 | 29.20 | 28.50 | 0 | 3,000 | 0 | |
| 11/06/2026 |
29.20
|
13,400 | 28.50 | 29.50 | 28.40 | 2,300 | 3,000 | 0 | |
| 10/06/2026 |
28.50
|
12,800 | 29 | 29.30 | 28.50 | 200 | 100 | 0 | |
| 09/06/2026 |
29.35
|
17,400 | 28.70 | 29.65 | 26.80 | 0 | 0 | 0 | |
| 08/06/2026 |
28.70
|
4,900 | 28.50 | 28.80 | 28.20 | 0 | 0 | 0 | |
| 05/06/2026 |
28.55
|
10,300 | 28.90 | 28.90 | 28.55 | 0 | 0 | 0 | |
| 04/06/2026 |
28.90
|
14,100 | 29 | 29 | 28.50 | 0 | 0 | 0 | |
| 03/06/2026 |
28.90
|
5,400 | 28.95 | 29 | 28.90 | 0 | 0 | 0 | |
| 02/06/2026 |
29.20
|
8,300 | 29.10 | 29.30 | 28.55 | 1,000 | 0 | 0 | |
| 01/06/2026 |
29
|
1,800 | 29.35 | 29.35 | 28.80 | 0 | 0 | 0 | |
| 29/05/2026 |
29
|
1,500 | 29.45 | 29.45 | 28.95 | 0 | 0 | 0 | |
| 28/05/2026 |
29
|
3,200 | 29.30 | 29.35 | 29 | 0 | 400 | 0 | |
| 27/05/2026 |
29.35
|
5,300 | 29.45 | 29.50 | 28.80 | 0 | 900 | 0 | |
| 26/05/2026 |
29.50
|
14,300 | 29 | 29.55 | 28.80 | 0 | 0 | 0 | |
| 25/05/2026 |
29.65
|
3,100 | 28.70 | 29.80 | 28.70 | 700 | 1,200 | 0 | |
| 22/05/2026 |
29.50
|
9,800 | 29.70 | 30.10 | 29.20 | 600 | 200 | 0 | |
| 21/05/2026 |
29.70
|
10,600 | 30.25 | 30.25 | 29.50 | 0 | 200 | 0 | |
| 20/05/2026: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 20/05/2026 |
29.60
|
8,800 | 29.60 | 29.80 | 29 | 0 | 900 | 0 | |
| 19/05/2026 |
29.60
|
21,800 | 29.79 | 29.79 | 29.32 | 0 | 0 | 0 | |
| 18/05/2026 |
29.69
|
21,200 | 29.79 | 29.79 | 29.03 | 400 | 100 | 0 | |
| 15/05/2026 |
29.79
|
27,200 | 29.13 | 30.07 | 29.13 | 1,600 | 200 | 0 | |
| 14/05/2026 |
29.13
|
6,200 | 29.17 | 29.17 | 29.03 | 200 | 0 | 0 | |
| 13/05/2026 |
28.94
|
26,000 | 29.08 | 29.08 | 28.56 | 100 | 2,500 | 0 | |
| 12/05/2026 |
29.03
|
13,900 | 29.22 | 29.27 | 28.65 | 500 | 200 | 0 | |
| 11/05/2026 |
29.03
|
6,600 | 28.56 | 29.13 | 28.56 | 500 | 700 | 0 | |
| 08/05/2026 |
28.56
|
27,100 | 28.84 | 29.03 | 28.56 | 300 | 800 | 0 | |
| 07/05/2026 |
29.03
|
7,200 | 29.27 | 29.32 | 28.56 | 300 | 0 | 0 | |
| 06/05/2026 |
29.13
|
12,900 | 28.65 | 29.32 | 28.65 | 800 | 8,000 | 0 | |
| 05/05/2026 |
28.75
|
18,800 | 28.70 | 28.75 | 28.56 | 100 | 7,700 | 0 | |
| 04/05/2026 |
28.84
|
13,100 | 29.27 | 29.27 | 28.84 | 0 | 300 | 0 | |
| 29/04/2026 |
29.32
|
18,600 | 29.41 | 29.41 | 28.56 | 400 | 0 | 0 | |
| 28/04/2026 |
29.41
|
4,900 | 29.51 | 29.69 | 28.56 | 300 | 200 | 0 | |
| 24/04/2026 |
29.51
|
16,400 | 29.41 | 29.51 | 28.84 | 0 | 0 | 0 | |
| 23/04/2026 |
29.32
|
31,800 | 29.55 | 29.69 | 28.94 | 0 | 0 | 0 | |
| 22/04/2026 |
29.41
|
26,900 | 29.41 | 29.41 | 29.17 | 200 | 0 | 0 | |
| 21/04/2026 |
29.13
|
61,500 | 29.79 | 29.88 | 29.13 | 0 | 0 | 0 | |
| 20/04/2026 |
29.79
|
20,500 | 29.69 | 30.12 | 29.69 | 0 | 0 | 0 | |
| 17/04/2026 |
29.69
|
48,800 | 30.17 | 30.17 | 29.60 | 100 | 0 | 0 | |