| 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) |
0.45 | 1.65% | 547,142,900 | 0 | 0 |
24.80
28.25
27.60
|
|
2 tháng
(2026-07-20) |
0.45 | 1.65% | 1,020,965,000 | 0 | 0 |
24.80
28.25
27.60
|
|
3 tháng
(2026-06-18) |
0.45 | 1.65% | 1,528,386,000 | 0 | 0 |
24.80
29.25
27.60
|
|
6 tháng
(2026-03-20) |
0.92 | 3.46% | 2,985,398,300 | 0 | 0 |
24.80
29.25
27.60
|
|
12 tháng
(2025-09-22) |
0.92 | 3.46% | 6,202,044,800 | 0 | 0 |
16.70
31.88
27.60
|
|
24 tháng
(2024-09-26) |
1.63 | 6.27% | 12,701,260,200 | 0 | 0 |
15.67
33.48
27.60
|
|
36 tháng
(2023-10-02) |
12.50 | 82.51% | 18,188,382,400 | 0 | 0 |
15.15
33.48
27.60
|
|
60 tháng
(2021-10-12) |
6.47 | 30.54% | 26,940,519,800 | -80,785,323 | -3,004.2 |
12.68
33.48
27.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
28.20
|
31,764,100 | 27.35 | 28.20 | 27.35 | 7,249,100 | 8,982,700 | 0 | |
| 16/09/2026 |
27.60
|
17,558,200 | 27.65 | 27.70 | 27.30 | 7,051,400 | 5,835,500 | 0 | |
| 15/09/2026 |
27.65
|
22,318,600 | 27.40 | 27.80 | 27.30 | 0 | 0 | 0 | |
| 14/09/2026 |
27.20
|
25,705,400 | 26.95 | 27.45 | 26.85 | 0 | 0 | 0 | |
| 11/09/2026 |
26.95
|
21,893,700 | 27.45 | 27.60 | 26.85 | 0 | 0 | 0 | |
| 10/09/2026 |
27.50
|
13,222,300 | 27.30 | 27.60 | 27.15 | 0 | 0 | 0 | |
| 09/09/2026 |
27.40
|
11,247,800 | 27.35 | 27.55 | 27.25 | 0 | 0 | 0 | |
| 08/09/2026 |
27.40
|
13,899,400 | 27.30 | 27.55 | 27.05 | 0 | 0 | 0 | |
| 07/09/2026 |
27.30
|
14,906,800 | 27.90 | 28.20 | 27.30 | 0 | 0 | 0 | |
| 04/09/2026 |
27.80
|
21,390,000 | 26.95 | 27.80 | 26.95 | 0 | 0 | 0 | |
| 03/09/2026 |
26.95
|
21,793,800 | 27.40 | 27.50 | 26.95 | 0 | 0 | 0 | |
| 02/09/2026 |
26.75
|
8,770,500 | 27 | 27.15 | 26.65 | 0 | 0 | 0 | |
| 01/09/2026 |
28.25
|
37,610,200 | 29.25 | 29.65 | 28.20 | 0 | 0 | 0 | |
| 31/08/2026 |
27.20
|
25,705,400 | 26.95 | 27.45 | 26.85 | 0 | 0 | 0 | |
| 28/08/2026 |
27.80
|
28,676,500 | 27.10 | 27.90 | 27.10 | 0 | 0 | 0 | |
| 27/08/2026 |
27.40
|
29,962,700 | 26.70 | 27.45 | 26.70 | 0 | 0 | 0 | |
| 26/08/2026 |
26.75
|
16,398,100 | 26.25 | 26.80 | 26.10 | 0 | 0 | 0 | |
| 25/08/2026 |
26.40
|
16,309,200 | 26.30 | 26.65 | 26.15 | 0 | 0 | 0 | |
| 24/08/2026 |
26.35
|
19,279,300 | 26.10 | 26.50 | 25.90 | 0 | 0 | 0 | |
| 21/08/2026 |
25.70
|
13,914,800 | 24.90 | 25.70 | 24.75 | 0 | 0 | 0 | |
| 20/08/2026 |
24.90
|
10,121,700 | 24.90 | 25.05 | 24.80 | 0 | 0 | 0 | |
| 19/08/2026 |
24.85
|
9,828,400 | 24.80 | 24.95 | 24.60 | 0 | 0 | 0 | |
| 18/08/2026 |
24.90
|
18,835,800 | 24.75 | 24.95 | 24.50 | 0 | 0 | 0 | |
| 17/08/2026 |
24.75
|
12,064,300 | 24.90 | 25.20 | 24.75 | 0 | 0 | 0 | |
| 14/08/2026 |
25.10
|
13,926,300 | 25.10 | 25.35 | 24.85 | 0 | 0 | 0 | |
| 13/08/2026 |
25.35
|
13,839,600 | 25.75 | 25.80 | 25.20 | 0 | 0 | 0 | |
| 12/08/2026 |
25.70
|
7,494,700 | 25.55 | 25.80 | 25.35 | 0 | 0 | 0 | |
| 11/08/2026 |
25.50
|
9,988,200 | 25.90 | 26 | 25.50 | 0 | 0 | 0 | |
| 10/08/2026 |
25.85
|
17,881,200 | 25.10 | 25.85 | 25.10 | 0 | 0 | 0 | |
| 07/08/2026 |
25
|
24,187,100 | 24.90 | 25.10 | 24.65 | 0 | 0 | 0 | |
| 06/08/2026 |
25.15
|
14,053,700 | 25.50 | 25.50 | 25 | 0 | 0 | 0 | |
| 05/08/2026 |
25.50
|
13,987,100 | 25.60 | 26 | 25.50 | 0 | 0 | 0 | |
| 04/08/2026 |
25.65
|
11,402,500 | 25.60 | 25.65 | 25.35 | 0 | 0 | 0 | |
| 03/08/2026 |
25.50
|
13,595,900 | 24.90 | 25.60 | 24.90 | 0 | 0 | 0 | |
| 31/07/2026 |
24.80
|
12,104,700 | 25.20 | 25.50 | 24.80 | 0 | 0 | 0 | |
| 30/07/2026 |
25
|
13,162,500 | 24.50 | 25.05 | 24.40 | 0 | 0 | 0 | |
| 29/07/2026 |
24.35
|
10,055,400 | 24.35 | 24.55 | 24.20 | 0 | 0 | 0 | |
| 28/07/2026 |
24.60
|
12,046,500 | 24.10 | 24.70 | 23.95 | 0 | 0 | 0 | |
| 27/07/2026 |
24.55
|
12,699,000 | 24.90 | 25 | 24.35 | 0 | 0 | 0 | |
| 24/07/2026 |
24.95
|
12,405,700 | 24.40 | 24.95 | 24.35 | 0 | 0 | 0 | |
| 23/07/2026 |
25
|
19,164,900 | 24.85 | 25.15 | 24 | 0 | 0 | 0 | |
| 22/07/2026 |
25
|
26,398,100 | 25.35 | 25.55 | 24.45 | 0 | 0 | 0 | |
| 21/07/2026 |
25.35
|
13,683,400 | 24.80 | 25.45 | 24.80 | 0 | 0 | 0 | |
| 20/07/2026 |
25
|
22,577,700 | 25.85 | 26 | 24.60 | 0 | 0 | 0 | |
| 17/07/2026 |
25.85
|
11,440,800 | 25.95 | 26.55 | 25.70 | 0 | 0 | 0 | |
| 16/07/2026 |
26
|
22,414,600 | 25.80 | 26.25 | 25.05 | 0 | 0 | 0 | |
| 15/07/2026 |
25.80
|
12,957,400 | 26.50 | 26.50 | 25.80 | 0 | 0 | 0 | |
| 14/07/2026 |
26.50
|
14,462,900 | 26.25 | 26.50 | 25.90 | 0 | 0 | 0 | |
| 13/07/2026 |
26.40
|
21,924,200 | 26.45 | 26.45 | 25.80 | 0 | 0 | 0 | |
| 10/07/2026 |
26.70
|
14,081,800 | 27.20 | 27.25 | 26.70 | 0 | 0 | 0 | |
| 09/07/2026 |
27.25
|
9,817,200 | 27.65 | 27.70 | 27.25 | 0 | 0 | 0 | |
| 08/07/2026 |
27.75
|
18,004,600 | 27.60 | 28.10 | 27.50 | 0 | 0 | 0 | |
| 07/07/2026 |
27.60
|
8,051,500 | 27.35 | 27.70 | 27.25 | 0 | 0 | 0 | |
| 06/07/2026 |
27.45
|
14,582,500 | 27.80 | 27.95 | 26.95 | 0 | 0 | 0 | |
| 03/07/2026 |
27.80
|
11,584,000 | 27.70 | 27.85 | 27.45 | 0 | 0 | 0 | |
| 02/07/2026 |
27.70
|
12,453,200 | 27.85 | 28 | 27.45 | 0 | 0 | 0 | |
| 01/07/2026 |
27.70
|
25,427,300 | 27.05 | 27.90 | 27.05 | 0 | 0 | 0 | |
| 30/06/2026 |
27
|
6,681,700 | 27.10 | 27.15 | 27 | 0 | 0 | 0 | |
| 29/06/2026 |
27.05
|
12,693,500 | 26.80 | 27.15 | 26.80 | 0 | 0 | 0 | |
| 26/06/2026 |
26.75
|
7,818,600 | 26.75 | 26.75 | 26.35 | 0 | 0 | 0 | |
| 25/06/2026 |
26.70
|
5,889,800 | 26.45 | 26.85 | 26.45 | 0 | 0 | 0 | |
| 24/06/2026 |
26.55
|
12,665,100 | 26.55 | 26.80 | 26.20 | 0 | 0 | 0 | |
| 23/06/2026 |
26.55
|
23,143,600 | 26.15 | 27.25 | 26.05 | 0 | 0 | 0 | |
| 22/06/2026 |
26
|
6,206,700 | 25.90 | 26.05 | 25.80 | 0 | 0 | 0 | |
| 19/06/2026 |
25.90
|
14,326,900 | 26.30 | 26.40 | 25.85 | 0 | 0 | 0 | |
| 18/06/2026 |
26.40
|
10,095,500 | 26.50 | 26.55 | 26.25 | 0 | 0 | 0 | |
| 17/06/2026 |
26.50
|
15,641,900 | 26.35 | 26.80 | 26.25 | 0 | 0 | 0 | |
| 16/06/2026 |
26.35
|
13,094,700 | 26.50 | 26.65 | 26.20 | 0 | 0 | 0 | |
| 15/06/2026 |
26.25
|
19,473,200 | 26.50 | 26.50 | 26 | 0 | 0 | 0 | |
| 12/06/2026 |
26
|
12,467,100 | 26.50 | 26.50 | 25.95 | 0 | 0 | 0 | |
| 11/06/2026 |
26
|
8,711,700 | 25.90 | 26.05 | 25.70 | 0 | 0 | 0 | |
| 10/06/2026 |
26.05
|
10,242,500 | 25.85 | 26.15 | 25.80 | 0 | 0 | 0 | |
| 09/06/2026 |
25.90
|
9,222,900 | 25.60 | 26.05 | 25.60 | 0 | 0 | 0 | |
| 08/06/2026 |
25.60
|
14,124,400 | 26.15 | 26.25 | 25.60 | 0 | 0 | 0 | |
| 05/06/2026 |
26.45
|
6,898,800 | 26.50 | 26.70 | 26.30 | 0 | 0 | 0 | |
| 04/06/2026 |
26.50
|
7,702,400 | 26.55 | 26.60 | 26.25 | 0 | 0 | 0 | |
| 03/06/2026 |
26.45
|
12,339,400 | 26.40 | 26.75 | 26.10 | 0 | 0 | 0 | |
| 02/06/2026 |
26.45
|
16,345,300 | 26.95 | 27.10 | 26.20 | 0 | 0 | 0 | |
| 01/06/2026 |
26.95
|
7,009,500 | 27 | 27.20 | 26.95 | 0 | 0 | 0 | |
| 29/05/2026 |
27.10
|
12,537,100 | 27.20 | 27.40 | 27.05 | 0 | 0 | 0 | |
| 28/05/2026 |
27.30
|
12,835,600 | 28.05 | 28.10 | 27.30 | 0 | 0 | 0 | |
| 27/05/2026 |
28.05
|
21,261,000 | 27.65 | 28.25 | 27.55 | 0 | 0 | 0 | |
| 26/05/2026 |
27.60
|
15,075,400 | 27 | 27.80 | 26.90 | 0 | 0 | 0 | |
| 25/05/2026 |
27
|
8,099,400 | 26.80 | 27.30 | 26.80 | 0 | 0 | 0 | |
| 22/05/2026 |
26.80
|
7,815,500 | 27 | 27 | 26.55 | 0 | 0 | 0 | |
| 21/05/2026 |
27
|
10,367,000 | 26.90 | 27.15 | 26.55 | 0 | 0 | 0 | |
| 20/05/2026 |
26.70
|
24,208,300 | 26.70 | 26.80 | 25.65 | 0 | 0 | 0 | |
| 19/05/2026 |
26.75
|
19,221,900 | 27.50 | 27.50 | 26.75 | 0 | 0 | 0 | |
| 18/05/2026 |
27.45
|
15,227,700 | 27.45 | 27.50 | 27.10 | 0 | 0 | 0 | |
| 15/05/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 15/05/2026 |
27.55
|
12,744,400 | 28.20 | 28.25 | 27.55 | 0 | 0 | 0 | |
| 14/05/2026 |
28.15
|
25,280,800 | 27.27 | 28.15 | 27.27 | 0 | 0 | 0 | |
| 13/05/2026 |
27.27
|
13,166,100 | 27.51 | 27.66 | 27.22 | 0 | 0 | 0 | |
| 12/05/2026 |
27.36
|
14,565,400 | 27.27 | 27.41 | 27.02 | 0 | 0 | 0 | |
| 11/05/2026 |
27.31
|
14,897,400 | 27.41 | 27.61 | 27.31 | 0 | 0 | 0 | |
| 08/05/2026 |
27.46
|
15,747,600 | 27.61 | 27.81 | 27.41 | 0 | 0 | 0 | |
| 07/05/2026 |
27.66
|
18,127,700 | 27.51 | 27.76 | 27.31 | 0 | 0 | 0 | |
| 06/05/2026 |
27.51
|
18,609,200 | 27.41 | 27.61 | 27.07 | 0 | 0 | 0 | |
| 05/05/2026 |
27.51
|
22,244,500 | 26.43 | 27.51 | 26.04 | 0 | 0 | 0 | |
| 04/05/2026 |
26.48
|
6,238,600 | 26.23 | 26.68 | 26.23 | 0 | 0 | 0 | |
| 01/05/2026 |
27.90
|
16,194,100 | 28.65 | 28.80 | 27.55 | 0 | 0 | 0 | |
| 30/04/2026 |
27.20
|
25,705,400 | 26.95 | 27.45 | 26.85 | 0 | 0 | 0 | |