| 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) |
-0.40 | -1.36% | 200,500 | -2,100 | 0 |
28.95
29.55
28.95
|
|
2 tháng
(2026-07-13) |
-0.95 | -3.17% | 448,800 | 14,700 | 0 |
28.95
30.15
28.95
|
|
3 tháng
(2026-06-15) |
-1.30 | -4.29% | 715,500 | 19,800 | 0 |
28.95
30.40
28.95
|
|
6 tháng
(2026-03-16) |
-2.38 | -7.59% | 2,048,700 | -43,200 | -0.1 |
28.95
32.12
28.95
|
|
12 tháng
(2025-09-16) |
-3.54 | -10.88% | 5,442,200 | -140,800 | -3.5 |
28.95
33.14
28.95
|
|
24 tháng
(2024-09-23) |
-1.39 | -4.58% | 31,189,000 | -1,796,963 | -66.9 |
28.95
38.93
28.95
|
|
36 tháng
(2023-09-27) |
-2.91 | -9.11% | 40,078,800 | -2,494,263 | -92.3 |
28.95
38.93
28.95
|
|
60 tháng
(2021-10-07) |
1.89 | 6.98% | 85,058,400 | 386,101 | 22.1 |
20.08
38.93
28.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2026 |
28.95
|
6,600 | 29 | 29.20 | 28.95 | 0 | 2,300 | 0 | |
| 10/09/2026 |
29
|
12,900 | 29.05 | 29.10 | 28.90 | 0 | 1,300 | 0 | |
| 09/09/2026 |
29.10
|
45,800 | 29.20 | 29.20 | 29 | 0 | 400 | 0 | |
| 08/09/2026 |
29.20
|
13,500 | 29.20 | 29.20 | 29.05 | 0 | 0 | 0 | |
| 07/09/2026 |
29.20
|
4,900 | 29.35 | 29.35 | 29.15 | 0 | 900 | 0 | |
| 04/09/2026 |
29.35
|
6,300 | 29.10 | 29.40 | 29.10 | 0 | 0 | 0 | |
| 03/09/2026 |
29.40
|
15,300 | 29.40 | 29.40 | 29.10 | 0 | 11,900 | 0 | |
| 28/08/2026 |
29.40
|
20,500 | 29.45 | 29.45 | 29.15 | 7,700 | 0 | 0 | |
| 27/08/2026 |
29.45
|
18,700 | 29.35 | 29.45 | 29.20 | 7,000 | 0 | 0 | |
| 26/08/2026 |
29.40
|
1,500 | 29.45 | 29.45 | 29.35 | 200 | 500 | 0 | |
| 25/08/2026 |
29.30
|
17,200 | 29.40 | 29.40 | 29.30 | 0 | 2,100 | 0 | |
| 24/08/2026 |
29.50
|
3,000 | 29.60 | 29.60 | 29.50 | 0 | 0 | 0 | |
| 21/08/2026 |
29.55
|
6,500 | 29.50 | 29.55 | 29.50 | 1,000 | 0 | 0 | |
| 20/08/2026 |
29.50
|
2,800 | 29.30 | 29.60 | 29.30 | 0 | 0 | 0 | |
| 19/08/2026 |
29.30
|
4,900 | 29.30 | 29.35 | 29.30 | 0 | 1,000 | 0 | |
| 18/08/2026 |
29.50
|
3,400 | 29.60 | 29.60 | 29.45 | 0 | 0 | 0 | |
| 17/08/2026 |
29.50
|
4,500 | 29.50 | 29.55 | 29.40 | 200 | 100 | 0 | |
| 14/08/2026 |
29.50
|
4,700 | 29.55 | 29.55 | 29.30 | 0 | 0 | 0 | |
| 13/08/2026 |
29.40
|
8,000 | 29.60 | 29.60 | 29.40 | 0 | 0 | 0 | |
| 12/08/2026 |
29.40
|
6,100 | 29.70 | 29.70 | 29.40 | 0 | 0 | 0 | |
| 11/08/2026 |
29.55
|
8,700 | 29.60 | 29.60 | 29.50 | 100 | 0 | 0 | |
| 10/08/2026 |
29.50
|
8,500 | 29.40 | 29.70 | 29.40 | 100 | 0 | 0 | |
| 07/08/2026 |
29.40
|
9,100 | 29.30 | 29.65 | 29.30 | 0 | 0 | 0 | |
| 06/08/2026 |
29.40
|
9,700 | 29.45 | 29.75 | 29.20 | 300 | 0 | 0 | |
| 05/08/2026 |
29.60
|
5,800 | 29.70 | 29.75 | 29.50 | 0 | 0 | 0 | |
| 04/08/2026 |
29.70
|
14,400 | 29.70 | 29.80 | 29.50 | 3,000 | 0 | 0 | |
| 03/08/2026 |
29.70
|
12,600 | 29.55 | 29.75 | 29.40 | 500 | 0 | 0 | |
| 31/07/2026 |
29.45
|
8,300 | 29.45 | 29.45 | 29.25 | 1,300 | 0 | 0 | |
| 30/07/2026 |
29.45
|
6,200 | 29.40 | 29.65 | 29.30 | 0 | 0 | 0 | |
| 29/07/2026 |
29.40
|
5,100 | 29.40 | 29.40 | 29.25 | 0 | 100 | 0 | |
| 28/07/2026 |
29.30
|
12,000 | 29.45 | 29.50 | 29.20 | 0 | 1,600 | 0 | |
| 27/07/2026 |
29.55
|
4,300 | 29.70 | 29.70 | 29.30 | 0 | 0 | 0 | |
| 24/07/2026 |
29.70
|
17,700 | 29.85 | 29.90 | 29.50 | 7,300 | 0 | 0 | |
| 23/07/2026 |
29.85
|
26,000 | 29.80 | 30.10 | 29.55 | 1,600 | 0 | 0 | |
| 22/07/2026 |
30
|
18,700 | 30 | 30.10 | 29.80 | 10,200 | 0 | 0 | |
| 21/07/2026 |
29.95
|
6,800 | 29.95 | 30 | 29.75 | 0 | 0 | 0 | |
| 20/07/2026 |
29.95
|
20,100 | 30 | 30.10 | 29.80 | 0 | 0 | 0 | |
| 17/07/2026 |
30.10
|
5,300 | 29.95 | 30.10 | 29.90 | 0 | 0 | 0 | |
| 16/07/2026 |
29.95
|
8,700 | 30.15 | 30.15 | 29.90 | 0 | 800 | 0 | |
| 15/07/2026 |
29.95
|
4,400 | 30.10 | 30.10 | 29.90 | 0 | 0 | 0 | |
| 14/07/2026 |
30.15
|
7,200 | 29.85 | 30.25 | 29.85 | 0 | 0 | 0 | |
| 13/07/2026 |
29.95
|
28,700 | 30.05 | 30.05 | 29.90 | 0 | 5,100 | 0 | |
| 10/07/2026 |
30.05
|
4,400 | 30.05 | 30.10 | 30.05 | 0 | 0 | 0 | |
| 09/07/2026 |
30.05
|
12,600 | 30 | 30.10 | 30 | 0 | 0 | 0 | |
| 08/07/2026 |
30.05
|
31,300 | 30 | 30.10 | 29.80 | 0 | 0 | 0 | |
| 07/07/2026 |
30
|
7,200 | 30.20 | 30.20 | 30 | 0 | 0 | 0 | |
| 06/07/2026 |
30.20
|
12,200 | 30.05 | 30.25 | 29.95 | 400 | 700 | 0 | |
| 03/07/2026 |
30.25
|
8,200 | 30.05 | 30.35 | 30 | 0 | 600 | 0 | |
| 02/07/2026 |
30
|
14,900 | 30 | 30.10 | 29.95 | 0 | 1,600 | 0 | |
| 01/07/2026 |
29.95
|
19,800 | 30.20 | 30.30 | 29.90 | 1,000 | 0 | 0 | |
| 30/06/2026 |
30
|
16,500 | 30.10 | 30.10 | 30 | 0 | 0 | 0 | |
| 29/06/2026 |
30.10
|
6,800 | 30 | 30.15 | 30 | 0 | 1,100 | 0 | |
| 26/06/2026 |
30.05
|
6,200 | 30.20 | 30.25 | 30.05 | 3,000 | 300 | 0 | |
| 25/06/2026 |
30.05
|
7,200 | 30.30 | 30.30 | 30.05 | 1,000 | 200 | 0 | |
| 24/06/2026 |
30.20
|
17,200 | 30.10 | 30.25 | 30 | 0 | 0 | 0 | |
| 23/06/2026 |
30.20
|
15,300 | 30 | 30.40 | 30 | 1,800 | 0 | 0 | |
| 22/06/2026 |
30.20
|
32,200 | 30.10 | 30.20 | 30 | 1,600 | 0 | 0 | |
| 19/06/2026 |
30.10
|
16,300 | 30.50 | 30.50 | 30.10 | 600 | 0 | 0 | |
| 18/06/2026 |
30.20
|
5,300 | 30.20 | 30.40 | 30.20 | 200 | 0 | 0 | |
| 17/06/2026 |
30.40
|
11,500 | 30.30 | 30.45 | 30.25 | 0 | 0 | 0 | |
| 16/06/2026 |
30.30
|
7,700 | 30.30 | 30.50 | 30.25 | 0 | 0 | 0 | |
| 15/06/2026 |
30.30
|
13,900 | 30.45 | 30.45 | 30 | 0 | 0 | 0 | |
| 12/06/2026 |
30.45
|
11,000 | 30.20 | 30.45 | 30.20 | 0 | 0 | 0 | |
| 11/06/2026 |
30.20
|
13,100 | 30.10 | 30.55 | 30 | 0 | 0 | 0 | |
| 10/06/2026 |
30.10
|
7,400 | 30.30 | 30.30 | 30.05 | 0 | 0 | 0 | |
| 09/06/2026 |
30.30
|
7,300 | 30.50 | 30.50 | 29.90 | 0 | 0 | 0 | |
| 08/06/2026 |
30.10
|
21,300 | 30.20 | 30.30 | 30 | 0 | 1,400 | 0 | |
| 05/06/2026 |
30.30
|
10,800 | 30.30 | 30.40 | 30.30 | 0 | 0 | 0 | |
| 04/06/2026 |
30.30
|
6,800 | 30.35 | 30.40 | 30.30 | 0 | 0 | 0 | |
| 03/06/2026 |
30.35
|
17,500 | 30.80 | 30.80 | 30.20 | 0 | 0 | 0 | |
| 02/06/2026 |
30.30
|
21,600 | 30.60 | 30.60 | 30.20 | 3,300 | 0 | 0 | |
| 01/06/2026 |
30.60
|
4,000 | 30.65 | 30.85 | 30.60 | 400 | 0 | 0 | |
| 29/05/2026 |
30.75
|
9,200 | 30.85 | 30.90 | 30.75 | 0 | 2,000 | 0 | |
| 28/05/2026 |
30.90
|
7,200 | 31 | 31 | 30.85 | 0 | 600 | 0 | |
| 27/05/2026 |
31
|
6,400 | 31.50 | 31.50 | 30.90 | 0 | 600 | 0 | |
| 26/05/2026 |
31
|
25,100 | 31.70 | 31.70 | 29.30 | 1,200 | 0 | 0 | |
| 25/05/2026 |
31.50
|
4,500 | 31.50 | 31.50 | 31 | 200 | 0 | 0 | |
| 22/05/2026 |
31.50
|
6,400 | 31.75 | 31.75 | 31.50 | 0 | 700 | 0 | |
| 21/05/2026 |
31.40
|
6,200 | 31.40 | 31.40 | 31.30 | 0 | 0 | 0 | |
| 20/05/2026 |
31.40
|
23,300 | 31.85 | 31.85 | 31.20 | 0 | 0 | 0 | |
| 19/05/2026: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 19/05/2026 |
31.85
|
15,000 | 32 | 32.05 | 31.80 | 600 | 400 | 0 | |
| 18/05/2026 |
31.80
|
44,400 | 32.17 | 32.17 | 31.80 | 0 | 2,100 | 0 | |
| 15/05/2026 |
31.94
|
27,800 | 31.99 | 31.99 | 31.80 | 100 | 0 | 0 | |
| 14/05/2026 |
32.08
|
18,000 | 32.12 | 32.12 | 31.94 | 400 | 0 | 0 | |
| 13/05/2026 |
32.12
|
20,400 | 31.99 | 32.17 | 31.94 | 0 | 0 | 0 | |
| 12/05/2026 |
32.12
|
54,400 | 32.12 | 32.26 | 31.89 | 0 | 700 | 0 | |
| 11/05/2026 |
32.12
|
36,600 | 31.85 | 32.26 | 31.85 | 0 | 1,300 | 0 | |
| 08/05/2026 |
31.85
|
14,400 | 31.80 | 32.08 | 31.71 | 0 | 0 | 0 | |
| 07/05/2026 |
31.75
|
14,100 | 31.71 | 31.85 | 31.61 | 0 | 0 | 0 | |
| 06/05/2026 |
31.80
|
25,100 | 31.94 | 31.99 | 31.80 | 0 | 0 | 0 | |
| 05/05/2026 |
31.99
|
27,700 | 31.94 | 32.26 | 31.94 | 0 | 1,800 | 0 | |
| 04/05/2026 |
31.94
|
33,700 | 31.71 | 32.36 | 31.71 | 100 | 0 | 0 | |
| 29/04/2026 |
31.52
|
56,500 | 31.43 | 31.52 | 31.43 | 100 | 0 | 0 | |
| 28/04/2026 |
31.43
|
25,600 | 31.34 | 31.43 | 31.34 | 0 | 0 | 0 | |
| 24/04/2026 |
31.38
|
27,000 | 31.34 | 31.52 | 31.34 | 0 | 0 | 0 | |
| 23/04/2026 |
31.43
|
13,900 | 31.48 | 31.48 | 31.24 | 0 | 0 | 0 | |
| 22/04/2026 |
31.48
|
16,000 | 31.61 | 31.61 | 31.24 | 0 | 500 | 0 | |
| 21/04/2026 |
31.43
|
14,500 | 31.52 | 31.52 | 31.38 | 0 | 500 | 0 | |
| 20/04/2026 |
31.52
|
40,700 | 31.20 | 31.52 | 31.15 | 0 | 4,100 | 0 | |
| 17/04/2026 |
31.20
|
55,600 | 31.20 | 31.29 | 31.15 | 0 | 600 | 0 | |