| 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) |
-0.10 | -0.34% | 41,800 | -600 | -0.0 |
21.20
29.80
29.60
|
|
2 tháng
(2026-07-20) |
0.36 | 1.25% | 106,500 | -5,000 | -0.1 |
21.20
29.80
29.60
|
|
3 tháng
(2026-06-18) |
0.36 | 1.25% | 163,800 | -4,600 | -0.1 |
21.16
29.80
29.60
|
|
6 tháng
(2026-03-20) |
0.36 | 1.25% | 322,800 | -13,900 | -0.4 |
21.06
29.82
29.60
|
|
12 tháng
(2025-09-22) |
1.93 | 7.13% | 797,400 | -14,600 | -0.4 |
17.40
29.82
29.60
|
|
24 tháng
(2024-09-26) |
4.14 | 16.64% | 2,144,404 | -9,600 | -0.4 |
14.95
29.82
29.60
|
|
36 tháng
(2023-10-02) |
14.95 | 106.46% | 2,633,715 | 80,300 | 1.2 |
13.19
29.82
29.60
|
|
60 tháng
(2021-10-12) |
15.57 | 115.88% | 6,864,871 | 377,100 | 7.0 |
10.37
29.82
29.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
29.60
|
500 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 16/09/2026 |
29.60
|
500 | 29.20 | 29.60 | 29.20 | 0 | 100 | 0 | |
| 15/09/2026 |
29
|
1,300 | 29.10 | 29.20 | 29 | 0 | 0 | 0 | |
| 14/09/2026 |
29.10
|
800 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 | |
| 11/09/2026 |
29.10
|
500 | 30 | 30 | 29.10 | 0 | 200 | -0.0 | |
| 10/09/2026 |
29.50
|
1,600 | 29.80 | 29.80 | 29.50 | 0 | 100 | -0.0 | |
| 09/09/2026 |
29.80
|
300 | 29.90 | 29.90 | 29.80 | 0 | 0 | 0 | |
| 08/09/2026 |
29.80
|
600 | 30.30 | 30.30 | 29.80 | 0 | 0 | 0 | |
| 07/09/2026 |
29.50
|
5,800 | 30.40 | 30.50 | 28.80 | 300 | 0 | 0.0 | |
| 04/09/2026 |
30.30
|
3,900 | 30.30 | 30.30 | 30.20 | 0 | 0 | 0 | |
| 03/09/2026 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 02/09/2026 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
| 01/09/2026 |
21.60
|
3,500 | 21.50 | 21.60 | 21.50 | 0 | 0 | 0 | |
| 31/08/2026 |
29.10
|
800 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 | |
| 28/08/2026 |
30.20
|
3,700 | 30.10 | 30.20 | 30 | 0 | 600 | -0.0 | |
| 27/08/2026 |
30.40
|
400 | 30.40 | 30.40 | 30.40 | 0 | 0 | 0 | |
| 26/08/2026 |
30.20
|
2,600 | 30.10 | 30.20 | 30 | 0 | 0 | 0 | |
| 25/08/2026 |
29.80
|
1,800 | 29.80 | 29.90 | 29.80 | 0 | 0 | 0 | |
| 24/08/2026 |
30.50
|
4,000 | 29.60 | 30.80 | 29.60 | 600 | 100 | 0.0 | |
| 21/08/2026 |
29.40
|
900 | 29.30 | 29.40 | 28.80 | 0 | 0 | 0 | |
| 20/08/2026 |
29.50
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 19/08/2026 |
29.50
|
500 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 | |
| 18/08/2026 |
29.50
|
3,900 | 29 | 29.50 | 29 | 0 | 0 | 0 | |
| 17/08/2026 |
29
|
1,100 | 29 | 29.50 | 29 | 0 | 100 | -0.0 | |
| 14/08/2026 |
29
|
4,200 | 29.40 | 29.40 | 29 | 0 | 0 | 0 | |
| 13/08/2026 |
29.40
|
400 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 | |
| 12/08/2026 |
29.30
|
1,700 | 29.50 | 29.50 | 29.30 | 0 | 0 | 0 | |
| 11/08/2026 |
29.50
|
600 | 29.10 | 29.70 | 27.60 | 0 | 0 | 0 | |
| 10/08/2026 |
29.10
|
4,900 | 29.50 | 29.50 | 29 | 0 | 0 | 0 | |
| 07/08/2026 |
29.50
|
5,500 | 28.50 | 30 | 28.50 | 100 | 0 | 0.0 | |
| 06/08/2026: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
| 06/08/2026 |
29
|
8,000 | 28.10 | 29.10 | 28.10 | 0 | 0 | 0 | |
| 05/08/2026 |
28.05
|
3,800 | 27.95 | 28.15 | 27.95 | 0 | 0 | 0 | |
| 04/08/2026 |
27.85
|
1,900 | 27.75 | 27.85 | 27.66 | 0 | 500 | -0.0 | |
| 03/08/2026 |
27.75
|
200 | 27.46 | 27.75 | 27.46 | 0 | 100 | -0.0 | |
| 31/07/2026 |
27.46
|
800 | 27.56 | 27.56 | 27.07 | 0 | 100 | -0.0 | |
| 30/07/2026 |
27.46
|
4,900 | 28.44 | 28.44 | 27.07 | 200 | 0 | 0.0 | |
| 29/07/2026 |
28.05
|
900 | 27.56 | 28.05 | 26.97 | 0 | 0 | 0 | |
| 28/07/2026 |
27.56
|
2,500 | 27.66 | 27.75 | 27.36 | 0 | 0 | 0 | |
| 27/07/2026 |
27.66
|
5,100 | 27.46 | 29.53 | 25.88 | 500 | 0 | 0.0 | |
| 24/07/2026 |
26.97
|
6,500 | 27.46 | 27.46 | 26.87 | 0 | 0 | 0 | |
| 23/07/2026 |
27.46
|
5,300 | 27.26 | 27.75 | 26.97 | 0 | 0 | 0 | |
| 22/07/2026 |
27.26
|
5,500 | 28.25 | 28.25 | 27.16 | 0 | 0 | 0 | |
| 21/07/2026 |
28.25
|
800 | 28.54 | 28.54 | 28.05 | 0 | 0 | 0 | |
| 20/07/2026 |
28.64
|
4,400 | 29.33 | 29.33 | 28.64 | 0 | 0 | 0 | |
| 17/07/2026 |
29.33
|
3,100 | 29.43 | 29.43 | 28.84 | 100 | 0 | 0.0 | |
| 16/07/2026 |
29.33
|
23,900 | 27.36 | 29.92 | 27.36 | 0 | 900 | -0.0 | |
| 15/07/2026 |
27.36
|
900 | 27.46 | 27.46 | 27.36 | 0 | 0 | 0 | |
| 14/07/2026 |
27.16
|
0 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 | |
| 13/07/2026 |
27.16
|
10,600 | 27.07 | 27.26 | 27.07 | 0 | 0 | 0 | |
| 10/07/2026 |
27.16
|
7,200 | 27.16 | 27.16 | 27.16 | 0 | 0 | 0 | |
| 09/07/2026 |
27.16
|
2,000 | 26.97 | 27.16 | 26.97 | 0 | 0 | 0 | |
| 08/07/2026 |
26.97
|
3,400 | 27.07 | 27.07 | 26.97 | 0 | 0 | 0 | |
| 07/07/2026 |
27.07
|
6,700 | 27.16 | 27.26 | 27.07 | 0 | 0 | 0 | |
| 06/07/2026 |
26.97
|
4,800 | 27.07 | 27.07 | 26.97 | 0 | 2,800 | -0.1 | |
| 03/07/2026 |
27.16
|
4,500 | 27.16 | 27.16 | 27.16 | 0 | 4,500 | -0.1 | |
| 02/07/2026 |
22.24
|
100 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 | |
| 01/07/2026 |
27.16
|
4,000 | 27.56 | 27.75 | 27.16 | 0 | 500 | -0.0 | |
| 30/06/2026 |
27.36
|
500 | 27.46 | 27.46 | 27.36 | 0 | 0 | 0 | |
| 29/06/2026 |
27.36
|
800 | 27.16 | 27.36 | 27.16 | 0 | 0 | 0 | |
| 26/06/2026 |
26.97
|
3,600 | 27.07 | 27.07 | 26.87 | 0 | 0 | 0 | |
| 25/06/2026 |
26.87
|
1,900 | 26.97 | 26.97 | 26.87 | 0 | 0 | 0 | |
| 24/06/2026 |
27.16
|
4,400 | 27.07 | 27.16 | 26.97 | 0 | 900 | -0.0 | |
| 23/06/2026 |
27.07
|
11,800 | 27.07 | 27.07 | 27.07 | 0 | 0 | 0 | |
| 22/06/2026 |
26.97
|
4,700 | 27.16 | 27.16 | 26.97 | 0 | 0 | 0 | |
| 19/06/2026 |
27.36
|
5,400 | 27.07 | 27.36 | 26.97 | 0 | 0 | 0 | |
| 18/06/2026 |
27.26
|
13,300 | 27.46 | 27.56 | 27.16 | 0 | 0 | 0 | |
| 17/06/2026 |
26.97
|
1,000 | 26.97 | 26.97 | 26.97 | 0 | 0 | 0 | |
| 16/06/2026 |
26.97
|
4,800 | 26.97 | 27.36 | 26.97 | 0 | 0 | 0 | |
| 15/06/2026 |
26.97
|
1,300 | 27.16 | 27.26 | 26.97 | 0 | 0 | 0 | |
| 12/06/2026 |
27.07
|
5,500 | 27.07 | 27.16 | 27.07 | 0 | 0 | 0 | |
| 11/06/2026 |
27.07
|
600 | 26.87 | 27.07 | 26.87 | 0 | 0 | 0 | |
| 10/06/2026 |
26.87
|
3,200 | 26.87 | 26.87 | 26.87 | 0 | 3,000 | -0.1 | |
| 09/06/2026 |
26.87
|
700 | 26.87 | 26.87 | 26.87 | 0 | 700 | -0.0 | |
| 08/06/2026 |
26.87
|
6,300 | 26.87 | 26.87 | 26.67 | 0 | 4,400 | -0.1 | |
| 05/06/2026 |
27.07
|
2,500 | 27.46 | 27.46 | 27.07 | 0 | 0 | 0 | |
| 04/06/2026 |
27.16
|
1,100 | 27.07 | 27.16 | 27.07 | 0 | 0 | 0 | |
| 03/06/2026 |
27.07
|
1,300 | 26.87 | 27.07 | 26.87 | 0 | 0 | 0 | |
| 02/06/2026 |
27.07
|
1,000 | 27.16 | 27.16 | 27.07 | 0 | 0 | 0 | |
| 01/06/2026 |
27.07
|
5,000 | 26.67 | 27.07 | 26.67 | 200 | 0 | 0.0 | |
| 29/05/2026 |
27.56
|
2,300 | 27.56 | 27.56 | 27.36 | 0 | 0 | 0 | |
| 28/05/2026 |
27.46
|
15,700 | 27.07 | 27.56 | 27.07 | 0 | 400 | -0.0 | |
| 27/05/2026 |
27.07
|
300 | 26.57 | 27.07 | 26.57 | 0 | 100 | -0.0 | |
| 26/05/2026 |
26.57
|
200 | 26.57 | 26.57 | 26.57 | 0 | 0 | 0 | |
| 25/05/2026 |
26.48
|
18,300 | 26.77 | 26.87 | 25.88 | 400 | 0 | 0.0 | |
| 22/05/2026 |
26.77
|
15,200 | 26.87 | 27.07 | 26.77 | 400 | 0 | 0.0 | |
| 21/05/2026 |
26.87
|
14,900 | 27.36 | 28.05 | 26.87 | 100 | 900 | -0.0 | |
| 20/05/2026 |
27.07
|
16,200 | 27.36 | 27.36 | 26.77 | 0 | 0 | 0 | |
| 19/05/2026 |
26.67
|
4,300 | 26.48 | 26.87 | 26.48 | 400 | 100 | 0.0 | |
| 18/05/2026 |
26.38
|
2,900 | 26.48 | 26.48 | 25.88 | 400 | 0 | 0.0 | |
| 15/05/2026 |
25.69
|
13,300 | 25.59 | 25.69 | 25.59 | 0 | 0 | 0 | |
| 14/05/2026 |
25.59
|
6,500 | 25.49 | 25.59 | 25.39 | 0 | 300 | -0.0 | |
| 13/05/2026 |
25.39
|
5,600 | 25.39 | 25.39 | 25.10 | 0 | 200 | -0.0 | |
| 12/05/2026 |
25.00
|
13,800 | 24.51 | 25.00 | 24.51 | 300 | 300 | 0 | |
| 11/05/2026 |
24.61
|
9,800 | 24.70 | 25.10 | 24.61 | 300 | 0 | 0.0 | |
| 08/05/2026 |
24.51
|
13,600 | 24.41 | 24.61 | 24.31 | 0 | 0 | 0 | |
| 07/05/2026 |
24.31
|
12,000 | 24.21 | 24.31 | 24.21 | 0 | 0 | 0 | |
| 06/05/2026 |
24.31
|
21,400 | 24.11 | 24.31 | 24.11 | 0 | 0 | 0 | |
| 05/05/2026 |
24.11
|
21,400 | 24.21 | 24.31 | 24.11 | 0 | 0 | 0 | |
| 04/05/2026 |
24.21
|
9,400 | 24.01 | 24.41 | 24.01 | 0 | 0 | 0 | |
| 01/05/2026 |
21.30
|
3,500 | 21.40 | 21.40 | 21.30 | 100 | 0 | 0.0 | |
| 30/04/2026 |
29.10
|
800 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 | |