| 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 | 1.37% | 56,600 | -2,800 | 0 |
29
29.70
29.60
|
|
2 tháng
(2026-07-13) |
0.70 | 2.41% | 120,700 | -2,800 | 0 |
28.70
30.10
29.60
|
|
3 tháng
(2026-06-15) |
-0.10 | -0.34% | 243,900 | -2,800 | 0 |
28.70
30.10
29.60
|
|
6 tháng
(2026-03-16) |
-0.19 | -0.65% | 521,300 | 2,600 | 0 |
28.59
30.17
29.60
|
|
12 tháng
(2025-09-16) |
0.27 | 0.92% | 1,473,400 | -2,800 | -0.2 |
28.41
30.45
29.60
|
|
24 tháng
(2024-09-23) |
3.50 | 13.37% | 5,729,058 | -2,799 | -0.2 |
23.26
33.37
29.60
|
|
36 tháng
(2023-09-27) |
8.22 | 38.25% | 7,859,929 | -1,899 | -0.2 |
21.32
33.37
29.60
|
|
60 tháng
(2021-10-07) |
6.81 | 29.73% | 12,713,176 | 99,255 | 2.6 |
16.80
33.37
29.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2026 |
29.70
|
500 | 29.50 | 29.70 | 29.40 | 0 | 0 | 0 | |
| 11/09/2026 |
29.60
|
1,500 | 29.70 | 29.70 | 29.50 | 0 | 0 | 0 | |
| 10/09/2026 |
29.70
|
1,000 | 29.70 | 29.70 | 29.60 | 0 | 0 | 0 | |
| 09/09/2026 |
29.30
|
6,000 | 29.70 | 29.70 | 29.20 | 0 | 0 | 0 | |
| 08/09/2026 |
29.50
|
5,900 | 30 | 30 | 29.50 | 0 | 0 | 0 | |
| 07/09/2026 |
29.30
|
3,300 | 33.70 | 33.70 | 29.30 | 0 | 2,500 | 0 | |
| 04/09/2026 |
29.30
|
1,500 | 29.40 | 29.40 | 29.30 | 100 | 0 | 0 | |
| 03/09/2026 |
29.20
|
6,200 | 29.30 | 29.50 | 29.20 | 100 | 0 | 0 | |
| 28/08/2026 |
29.30
|
2,200 | 29 | 29.50 | 28.90 | 0 | 0 | 0 | |
| 27/08/2026 |
29.20
|
1,900 | 29.50 | 29.50 | 29.20 | 0 | 0 | 0 | |
| 26/08/2026 |
29.40
|
1,400 | 29.30 | 29.40 | 29.20 | 0 | 0 | 0 | |
| 25/08/2026 |
29.30
|
900 | 29.30 | 29.30 | 29.30 | 0 | 0 | 0 | |
| 24/08/2026 |
29.20
|
2,600 | 29.20 | 29.20 | 29.20 | 0 | 0 | 0 | |
| 21/08/2026 |
29.20
|
1,800 | 29.10 | 29.20 | 29.10 | 0 | 0 | 0 | |
| 20/08/2026 |
29.20
|
5,700 | 29 | 29.20 | 29 | 0 | 0 | 0 | |
| 19/08/2026 |
29.20
|
1,300 | 29.10 | 29.20 | 29.10 | 0 | 0 | 0 | |
| 18/08/2026 |
29
|
5,000 | 29 | 29.20 | 29 | 0 | 500 | 0 | |
| 17/08/2026 |
29
|
6,100 | 29 | 29.20 | 29 | 0 | 0 | 0 | |
| 14/08/2026 |
29
|
700 | 29.10 | 29.10 | 29 | 0 | 0 | 0 | |
| 13/08/2026 |
29
|
1,500 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 12/08/2026 |
29.30
|
1,600 | 29 | 29.30 | 29 | 0 | 0 | 0 | |
| 11/08/2026 |
29
|
5,000 | 29.40 | 29.40 | 29 | 0 | 0 | 0 | |
| 10/08/2026 |
29
|
1,700 | 29.10 | 29.10 | 29 | 0 | 0 | 0 | |
| 07/08/2026 |
29.40
|
2,400 | 29.50 | 29.50 | 28.90 | 0 | 0 | 0 | |
| 06/08/2026 |
29.50
|
6,300 | 29.20 | 29.50 | 29 | 0 | 0 | 0 | |
| 05/08/2026 |
29
|
500 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 04/08/2026 |
29.20
|
1,500 | 29.40 | 29.40 | 29.20 | 0 | 0 | 0 | |
| 03/08/2026 |
29.60
|
3,800 | 28.60 | 29.60 | 28.60 | 0 | 0 | 0 | |
| 31/07/2026 |
28.70
|
7,200 | 28.80 | 28.90 | 28.50 | 0 | 0 | 0 | |
| 30/07/2026 |
28.90
|
7,700 | 29.10 | 29.20 | 28.90 | 0 | 0 | 0 | |
| 29/07/2026 |
29.10
|
100 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 | |
| 28/07/2026 |
29.10
|
700 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 | |
| 27/07/2026 |
28.90
|
3,000 | 29.70 | 29.70 | 28.90 | 0 | 0 | 0 | |
| 24/07/2026 |
28.70
|
2,200 | 29 | 29.60 | 28.20 | 0 | 0 | 0 | |
| 23/07/2026 |
28.90
|
4,700 | 28.80 | 29.20 | 28.80 | 0 | 0 | 0 | |
| 22/07/2026 |
29
|
1,100 | 29.80 | 29.80 | 29 | 0 | 0 | 0 | |
| 21/07/2026 |
29.30
|
2,300 | 29 | 29.30 | 29 | 0 | 0 | 0 | |
| 20/07/2026 |
29.30
|
3,300 | 29.20 | 29.50 | 29.10 | 0 | 0 | 0 | |
| 17/07/2026 |
29.20
|
1,600 | 29 | 29.20 | 29 | 0 | 0 | 0 | |
| 16/07/2026 |
29.10
|
1,500 | 29.30 | 29.30 | 29 | 0 | 0 | 0 | |
| 15/07/2026 |
29.30
|
5,000 | 30.10 | 30.10 | 29.20 | 0 | 0 | 0 | |
| 14/07/2026 |
30.10
|
200 | 30.70 | 30.70 | 30.10 | 0 | 0 | 0 | |
| 13/07/2026 |
29
|
2,300 | 30.70 | 30.70 | 29 | 0 | 0 | 0 | |
| 10/07/2026 |
29.70
|
2,200 | 29.70 | 29.90 | 29.60 | 0 | 0 | 0 | |
| 09/07/2026 |
29.60
|
300 | 29.70 | 29.70 | 29.60 | 0 | 0 | 0 | |
| 08/07/2026 |
29.60
|
800 | 29.60 | 29.70 | 29.10 | 0 | 0 | 0 | |
| 07/07/2026 |
29.30
|
3,900 | 29.70 | 29.70 | 29.10 | 0 | 0 | 0 | |
| 06/07/2026 |
29
|
3,000 | 29.70 | 29.70 | 29 | 0 | 0 | 0 | |
| 03/07/2026 |
29
|
1,200 | 29.10 | 29.10 | 29 | 0 | 0 | 0 | |
| 02/07/2026 |
28.90
|
2,300 | 29 | 29.10 | 28.90 | 0 | 0 | 0 | |
| 01/07/2026 |
29.10
|
2,000 | 28.90 | 29.10 | 28.90 | 0 | 0 | 0 | |
| 30/06/2026 |
29
|
10,000 | 29.80 | 29.80 | 28 | 0 | 0 | 0 | |
| 29/06/2026 |
29.10
|
3,100 | 29.20 | 29.30 | 29.10 | 0 | 0 | 0 | |
| 26/06/2026 |
29.10
|
13,100 | 29.30 | 29.30 | 29 | 0 | 0 | 0 | |
| 25/06/2026 |
29.60
|
2,600 | 29.60 | 29.90 | 29.60 | 0 | 0 | 0 | |
| 24/06/2026 |
29.60
|
5,400 | 29.90 | 30 | 29.60 | 0 | 0 | 0 | |
| 23/06/2026 |
29.60
|
800 | 30.30 | 30.30 | 29.60 | 0 | 0 | 0 | |
| 22/06/2026: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
| 22/06/2026 |
30
|
16,000 | 30.60 | 31.80 | 29.20 | 0 | 0 | 0 | |
| 19/06/2026 |
29.80
|
20,300 | 29.89 | 29.99 | 29.80 | 0 | 0 | 0 | |
| 18/06/2026 |
29.89
|
11,200 | 29.99 | 29.99 | 29.89 | 0 | 0 | 0 | |
| 17/06/2026 |
29.99
|
11,100 | 29.89 | 29.99 | 29.80 | 0 | 0 | 0 | |
| 16/06/2026 |
29.89
|
11,800 | 29.80 | 29.89 | 29.80 | 0 | 0 | 0 | |
| 15/06/2026 |
29.80
|
2,100 | 29.80 | 29.80 | 29.61 | 0 | 0 | 0 | |
| 12/06/2026 |
29.89
|
9,000 | 29.89 | 29.89 | 29.71 | 0 | 0 | 0 | |
| 11/06/2026 |
29.80
|
10,500 | 29.89 | 29.89 | 29.71 | 0 | 0 | 0 | |
| 10/06/2026 |
29.71
|
7,700 | 29.71 | 29.89 | 29.71 | 0 | 0 | 0 | |
| 09/06/2026 |
29.80
|
8,500 | 29.71 | 29.80 | 29.52 | 0 | 0 | 0 | |
| 08/06/2026 |
29.61
|
5,200 | 29.71 | 29.71 | 29.61 | 0 | 0 | 0 | |
| 05/06/2026 |
29.61
|
2,800 | 29.71 | 29.71 | 29.61 | 0 | 0 | 0 | |
| 04/06/2026 |
29.71
|
900 | 29.43 | 29.71 | 29.43 | 0 | 0 | 0 | |
| 03/06/2026 |
29.61
|
1,500 | 29.71 | 29.71 | 29.34 | 0 | 0 | 0 | |
| 02/06/2026 |
29.34
|
3,400 | 29.71 | 29.71 | 29.34 | 0 | 0 | 0 | |
| 01/06/2026 |
29.43
|
4,000 | 29.71 | 29.80 | 29.43 | 1,000 | 0 | 0 | |
| 29/05/2026 |
29.71
|
900 | 29.80 | 29.80 | 29.52 | 0 | 0 | 0 | |
| 28/05/2026 |
29.71
|
8,900 | 29.80 | 29.80 | 29.24 | 1,500 | 0 | 0 | |
| 27/05/2026 |
29.89
|
3,300 | 29.89 | 29.89 | 29.43 | 800 | 0 | 0 | |
| 26/05/2026 |
29.80
|
8,500 | 29.89 | 29.89 | 29.43 | 200 | 0 | 0 | |
| 25/05/2026 |
29.43
|
200 | 29.89 | 29.89 | 29.43 | 0 | 0 | 0 | |
| 22/05/2026 |
29.61
|
4,800 | 29.43 | 29.61 | 29.43 | 3,900 | 0 | 0 | |
| 21/05/2026 |
29.71
|
1,700 | 29.43 | 29.71 | 29.34 | 0 | 0 | 0 | |
| 20/05/2026 |
29.34
|
3,500 | 29.34 | 29.34 | 29.24 | 0 | 0 | 0 | |
| 19/05/2026 |
29.43
|
4,800 | 29.43 | 29.99 | 29.43 | 0 | 0 | 0 | |
| 18/05/2026 |
29.52
|
1,000 | 29.43 | 29.52 | 29.43 | 0 | 0 | 0 | |
| 15/05/2026 |
29.52
|
1,500 | 29.52 | 29.52 | 29.43 | 0 | 0 | 0 | |
| 14/05/2026 |
29.34
|
3,800 | 29.89 | 29.89 | 29.34 | 0 | 0 | 0 | |
| 13/05/2026 |
29.80
|
1,100 | 30.08 | 30.08 | 29.71 | 0 | 0 | 0 | |
| 12/05/2026 |
29.71
|
400 | 30.08 | 30.08 | 29.71 | 0 | 0 | 0 | |
| 11/05/2026 |
29.89
|
2,900 | 30.08 | 30.08 | 29.89 | 0 | 0 | 0 | |
| 08/05/2026 |
29.61
|
2,600 | 29.71 | 29.71 | 29.61 | 0 | 0 | 0 | |
| 07/05/2026 |
29.89
|
3,200 | 30.36 | 30.36 | 29.89 | 0 | 0 | 0 | |
| 06/05/2026 |
29.99
|
4,100 | 30.36 | 30.36 | 29.71 | 0 | 0 | 0 | |
| 05/05/2026 |
30.17
|
10,600 | 29.71 | 30.45 | 29.71 | 0 | 0 | 0 | |
| 04/05/2026 |
29.80
|
11,200 | 29.43 | 29.80 | 29.34 | 0 | 0 | 0 | |
| 29/04/2026 |
28.96
|
4,500 | 28.87 | 29.52 | 28.87 | 100 | 0 | 0 | |
| 28/04/2026 |
28.59
|
7,000 | 28.78 | 28.78 | 28.50 | 0 | 0 | 0 | |
| 24/04/2026 |
28.96
|
400 | 28.59 | 28.96 | 28.59 | 0 | 0 | 0 | |
| 23/04/2026 |
28.78
|
4,500 | 29.06 | 29.15 | 28.78 | 0 | 0 | 0 | |
| 22/04/2026 |
28.96
|
600 | 28.87 | 28.96 | 28.87 | 0 | 0 | 0 | |
| 21/04/2026 |
28.78
|
8,400 | 28.96 | 29.06 | 28.78 | 0 | 0 | 0 | |
| 20/04/2026 |
29.15
|
1,200 | 28.87 | 29.15 | 28.87 | 0 | 0 | 0 | |
| 17/04/2026 |
29.24
|
1,000 | 29.24 | 29.24 | 29.24 | 0 | 0 | 0 | |