| 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) |
1.50 | 6.02% | 212,800 | -3,400 | -0.1 |
23
26.90
26.90
|
|
2 tháng
(2026-07-20) |
1.50 | 6.02% | 401,400 | -6,400 | -0.2 |
23
27.20
26.90
|
|
3 tháng
(2026-06-18) |
2.86 | 12.17% | 684,600 | -9,200 | -0.2 |
22.83
27.59
26.90
|
|
6 tháng
(2026-03-20) |
2.86 | 12.17% | 1,377,000 | -18,300 | -0.5 |
20.70
27.59
26.90
|
|
12 tháng
(2025-09-22) |
2.86 | 12.17% | 2,701,084 | -35,500 | -0.9 |
17.30
27.59
26.90
|
|
24 tháng
(2024-09-26) |
4.12 | 18.47% | 4,651,264 | -65,600 | -1.6 |
13.87
27.59
26.90
|
|
36 tháng
(2023-10-02) |
9.58 | 56.91% | 6,653,183 | -118,000 | -2.8 |
12.98
27.59
26.90
|
|
60 tháng
(2021-10-12) |
13.29 | 101.33% | 14,693,592 | -206,510 | -4.6 |
12.13
27.59
26.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
26.50
|
45,800 | 27 | 27 | 26.50 | 0 | 0 | 0 | |
| 16/09/2026 |
26.90
|
77,700 | 26.90 | 27.10 | 26 | 0 | 100 | -0.0 | |
| 15/09/2026 |
26.40
|
18,300 | 22.90 | 27.20 | 22.60 | 0 | 0 | 0 | |
| 14/09/2026 |
24.90
|
11,400 | 23.90 | 25 | 23.90 | 0 | 200 | -0.0 | |
| 11/09/2026 |
26.50
|
11,100 | 26.50 | 26.50 | 24.50 | 100 | 0 | 0.0 | |
| 10/09/2026 |
26.50
|
7,200 | 27 | 27 | 26.50 | 0 | 0 | 0 | |
| 09/09/2026 |
26.50
|
11,800 | 25.90 | 27.50 | 22.60 | 0 | 200 | -0.0 | |
| 08/09/2026 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 07/09/2026 |
25
|
98,200 | 23.30 | 25.80 | 23.30 | 0 | 0 | 0 | |
| 04/09/2026 |
25.80
|
1,200 | 25.80 | 25.80 | 25.80 | 0 | 0 | 0 | |
| 03/09/2026 |
23.70
|
2,900 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 02/09/2026 |
23.80
|
0 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 | |
| 01/09/2026 |
23
|
5,000 | 20.10 | 23 | 19.80 | 0 | 0 | 0 | |
| 31/08/2026 |
24.90
|
11,400 | 23.90 | 25 | 23.90 | 0 | 200 | -0.0 | |
| 28/08/2026 |
21.60
|
89,000 | 23 | 24.90 | 21.60 | 0 | 0 | 0 | |
| 27/08/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 26/08/2026 |
23.60
|
500 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 25/08/2026 |
23.60
|
4,500 | 23.60 | 23.80 | 23.60 | 0 | 0 | 0 | |
| 24/08/2026 |
23.60
|
8,000 | 22.10 | 23.60 | 22.10 | 400 | 0 | 0.0 | |
| 21/08/2026 |
23.60
|
2,200 | 22.10 | 24.90 | 22 | 0 | 0 | 0 | |
| 20/08/2026 |
23.50
|
100 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 19/08/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 18/08/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 17/08/2026 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 14/08/2026 |
23.60
|
300 | 23.50 | 23.60 | 23.50 | 0 | 0 | 0 | |
| 13/08/2026 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 12/08/2026 |
23.50
|
0 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 11/08/2026 |
23.50
|
21,600 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 | |
| 10/08/2026 |
23.60
|
2,000 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 07/08/2026 |
23
|
0 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 06/08/2026 |
23
|
2,200 | 22.90 | 24.90 | 22.90 | 0 | 0 | 0 | |
| 05/08/2026 |
25
|
16,000 | 24.90 | 25 | 24.90 | 0 | 0 | 0 | |
| 04/08/2026 |
25
|
0 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 03/08/2026 |
25
|
15,600 | 24 | 26.40 | 24 | 0 | 0 | 0 | |
| 31/07/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 30/07/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 29/07/2026 |
26.40
|
0 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 28/07/2026 |
26.40
|
7,200 | 23.10 | 26.50 | 23.10 | 0 | 0 | 0 | |
| 27/07/2026 |
25.40
|
400 | 25.40 | 27.40 | 25.40 | 0 | 0 | 0 | |
| 24/07/2026 |
28.20
|
100 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 23/07/2026 |
27.40
|
100 | 27.40 | 27.40 | 27.40 | 0 | 0 | 0 | |
| 22/07/2026 |
25
|
300 | 27.60 | 27.60 | 23.10 | 0 | 0 | 0 | |
| 21/07/2026 |
25.20
|
300 | 26.40 | 26.40 | 25.20 | 0 | 0 | 0 | |
| 20/07/2026 |
26.40
|
8,300 | 24.80 | 27 | 24.80 | 0 | 0 | 0 | |
| 17/07/2026 |
27.50
|
4,100 | 26.90 | 27.70 | 26.90 | 0 | 100 | -0.0 | |
| 16/07/2026 |
27.70
|
100 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 15/07/2026 |
25.40
|
1,700 | 25.80 | 25.80 | 25.40 | 0 | 0 | 0 | |
| 14/07/2026: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 14/07/2026 |
23.50
|
4,200 | 28.30 | 28.30 | 23.50 | 0 | 0 | 0 | |
| 13/07/2026 |
26.50
|
3,800 | 24.81 | 26.80 | 24.81 | 0 | 200 | -0.0 | |
| 10/07/2026 |
27.29
|
100 | 27.29 | 27.29 | 27.29 | 0 | 0 | 0 | |
| 09/07/2026 |
24.81
|
13,600 | 27.00 | 27.79 | 24.42 | 0 | 0 | 0 | |
| 08/07/2026 |
27.00
|
17,500 | 24.91 | 27.49 | 24.91 | 0 | 0 | 0 | |
| 07/07/2026 |
27.59
|
13,800 | 25.41 | 27.79 | 25.31 | 300 | 100 | 0.0 | |
| 06/07/2026 |
28.09
|
600 | 25.01 | 28.09 | 25.01 | 0 | 200 | -0.0 | |
| 03/07/2026 |
27.79
|
0 | 27.79 | 27.79 | 27.79 | 0 | 0 | 0 | |
| 02/07/2026 |
23.62
|
0 | 23.62 | 23.62 | 23.62 | 0 | 0 | 0 | |
| 01/07/2026 |
28.29
|
0 | 28.29 | 28.29 | 28.29 | 0 | 0 | 0 | |
| 30/06/2026 |
28.29
|
274,600 | 28.78 | 29.78 | 25.21 | 0 | 0 | 0 | |
| 29/06/2026 |
27.99
|
113,300 | 25.01 | 27.99 | 25.01 | 300 | 0 | 0.0 | |
| 26/06/2026 |
27.79
|
217,900 | 24.81 | 27.79 | 24.81 | 0 | 0 | 0 | |
| 25/06/2026 |
25.71
|
44,100 | 25.61 | 25.81 | 24.81 | 0 | 0 | 0 | |
| 24/06/2026 |
25.90
|
5,000 | 24.32 | 25.90 | 24.32 | 0 | 0 | 0 | |
| 23/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5.0000243 (Volume + 5.00%, Ratio=0.05) | |||||||||
| 23/06/2026 |
24.32
|
49,600 | 22.23 | 24.42 | 22.23 | 0 | 200 | -0.0 | |
| 22/06/2026 |
24.58
|
35,600 | 24.58 | 24.58 | 23.44 | 0 | 0 | 0 | |
| 19/06/2026 |
24.58
|
11,200 | 24.95 | 25.05 | 21.74 | 0 | 0 | 0 | |
| 18/06/2026 |
23.54
|
69,300 | 21.74 | 23.54 | 21.65 | 200 | 0 | 0.0 | |
| 17/06/2026 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
| 16/06/2026 |
22.12
|
1,200 | 22.02 | 22.12 | 22.02 | 0 | 0 | 0 | |
| 15/06/2026 |
21.93
|
25,000 | 21.74 | 21.93 | 21.36 | 0 | 0 | 0 | |
| 12/06/2026 |
21.36
|
8,000 | 21.36 | 21.46 | 21.36 | 0 | 0 | 0 | |
| 11/06/2026 |
21.36
|
1,200 | 22.59 | 22.59 | 20.98 | 0 | 0 | 0 | |
| 10/06/2026 |
22.59
|
49,900 | 20.89 | 22.59 | 20.80 | 0 | 0 | 0 | |
| 09/06/2026 |
22.88
|
300 | 20.61 | 22.88 | 20.61 | 0 | 0 | 0 | |
| 08/06/2026 |
22.88
|
0 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
| 05/06/2026 |
22.88
|
100 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 | |
| 04/06/2026 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
| 03/06/2026 |
23.16
|
0 | 23.16 | 23.16 | 23.16 | 0 | 0 | 0 | |
| 02/06/2026 |
23.16
|
5,500 | 21.17 | 23.16 | 21.17 | 0 | 0 | 0 | |
| 01/06/2026 |
23.44
|
0 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
| 29/05/2026 |
23.44
|
1,000 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 | |
| 28/05/2026 |
25.99
|
100 | 25.99 | 25.99 | 25.99 | 0 | 0 | 0 | |
| 27/05/2026 |
23.63
|
2,100 | 20.80 | 23.63 | 20.80 | 0 | 0 | 0 | |
| 26/05/2026 |
22.88
|
3,900 | 22.69 | 22.88 | 22.69 | 0 | 0 | 0 | |
| 25/05/2026 |
24.77
|
200 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 22/05/2026 |
24.77
|
100 | 24.77 | 24.77 | 24.77 | 0 | 0 | 0 | |
| 21/05/2026 |
23.06
|
2,700 | 23.44 | 23.63 | 22.88 | 0 | 0 | 0 | |
| 20/05/2026 |
21.84
|
200 | 21.84 | 21.84 | 21.84 | 0 | 0 | 0 | |
| 19/05/2026 |
21.84
|
200 | 23.44 | 23.44 | 21.84 | 0 | 0 | 0 | |
| 18/05/2026 |
21.46
|
3,900 | 21.46 | 21.46 | 21.46 | 0 | 1,200 | -0.0 | |
| 15/05/2026 |
23.82
|
0 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
| 14/05/2026 |
23.82
|
200 | 23.82 | 23.82 | 23.82 | 0 | 0 | 0 | |
| 13/05/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 12/05/2026 |
24.10
|
2,600 | 21.36 | 24.10 | 21.27 | 0 | 0 | 0 | |
| 11/05/2026 |
23.54
|
300 | 23.54 | 23.54 | 23.54 | 0 | 0 | 0 | |
| 08/05/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 07/05/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 06/05/2026 |
24.10
|
10,000 | 24.01 | 24.10 | 24.01 | 0 | 0 | 0 | |
| 05/05/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 04/05/2026 |
24.10
|
0 | 24.10 | 24.10 | 24.10 | 0 | 0 | 0 | |
| 01/05/2026 |
24
|
37,700 | 24 | 24.30 | 24 | 100 | 0 | 0.0 | |
| 30/04/2026 |
24.90
|
11,400 | 23.90 | 25 | 23.90 | 0 | 200 | -0.0 | |