| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-2.90 | -10.94% | 98,911,600 | -858,535 | 0 |
23.60
27
24.30
|
|
2 tháng
(2026-08-05) |
-2.85 | -10.78% | 204,582,600 | -858,535 | 0 |
23.60
27
24.30
|
|
3 tháng
(2026-07-06) |
-4.10 | -14.80% | 329,352,900 | -858,535 | 0 |
21.30
27.70
24.30
|
|
6 tháng
(2026-04-07) |
-1.32 | -5.28% | 762,829,800 | -858,535 | 0 |
21.30
35.35
24.30
|
|
12 tháng
(2025-10-09) |
-13.10 | -35.69% | 2,029,586,900 | -858,535 | 0 |
21.30
41.91
24.30
|
|
24 tháng
(2024-10-14) |
5.11 | 27.61% | 4,070,074,800 | -858,535 | 0 |
15.55
41.91
24.30
|
|
36 tháng
(2023-10-20) |
-2.09 | -8.13% | 6,121,584,000 | -858,535 | 0 |
15.55
41.91
24.30
|
|
60 tháng
(2021-11-01) |
-6.48 | -21.55% | 8,100,386,600 | -858,535 | 0 |
15.55
41.91
24.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/10/2026 |
24.45
|
1,174,700 | 24.35 | 24.65 | 24.30 | 346,800 | 60,300 | 0 | |
| 26/10/2026 |
24.30
|
3,531,800 | 25 | 25.05 | 24.30 | 682,930 | 975,500 | 0 | |
| 23/10/2026 |
25
|
3,600,900 | 24.60 | 25.10 | 24.60 | 535,700 | 111,100 | 0 | |
| 22/10/2026 |
25.30
|
5,554,100 | 25 | 25.50 | 24.80 | 1,278,700 | 413,500 | 0 | |
| 21/10/2026 |
24.95
|
7,477,000 | 23.45 | 24.95 | 23.20 | 707,120 | 597,201 | 0 | |
| 20/10/2026 |
23.35
|
3,617,600 | 23.10 | 23.35 | 22.95 | 1,089,000 | 530,705 | 0 | |
| 19/10/2026 |
23.05
|
2,264,400 | 23.10 | 23.15 | 22.75 | 479,500 | 566,200 | 0 | |
| 16/10/2026 |
22.85
|
2,582,800 | 22.75 | 23.20 | 22.65 | 712,700 | 630,350 | 0 | |
| 15/10/2026 |
22.60
|
2,710,100 | 22.20 | 22.80 | 22.15 | 1,055,600 | 117,964 | 0 | |
| 14/10/2026 |
22.40
|
2,328,500 | 22.95 | 22.95 | 22.40 | 524,800 | 304,020 | 0 | |
| 13/10/2026 |
22.75
|
2,595,600 | 22.60 | 22.95 | 22.45 | 538,401 | 445,307 | 0 | |
| 12/10/2026 |
22.75
|
2,300,900 | 23.20 | 23.30 | 22.70 | 40,600 | 641,655 | 0 | |
| 09/10/2026 |
23.15
|
2,702,400 | 23 | 23.45 | 22.85 | 671,800 | 128,100 | 0 | |
| 08/10/2026 |
23.10
|
3,715,300 | 23.20 | 23.55 | 23.05 | 1,245,000 | 1,092,700 | 0 | |
| 07/10/2026 |
23.25
|
2,708,700 | 23.70 | 23.70 | 23.25 | 367,300 | 1,061,000 | 0 | |
| 06/10/2026 |
23.80
|
3,747,500 | 23.70 | 24 | 23.05 | 1,033,100 | 1,131,700 | 0 | |
| 05/10/2026 |
23.80
|
3,082,000 | 23.60 | 23.85 | 23.45 | 388,600 | 131,500 | 0 | |
| 02/10/2026 |
23.60
|
3,226,400 | 24 | 24.25 | 23.55 | 600,800 | 619,250 | 0 | |
| 01/10/2026 |
24.15
|
3,642,400 | 24.35 | 24.35 | 23.80 | 465,024 | 686,800 | 0 | |
| 30/09/2026 |
24.35
|
3,146,200 | 24.20 | 24.50 | 24.10 | 360,000 | 422,933 | 0 | |
| 29/09/2026 |
24.15
|
3,118,700 | 24.20 | 24.60 | 24.15 | 270,174 | 995,900 | 0 | |
| 28/09/2026 |
24.40
|
2,486,400 | 24.50 | 24.80 | 24.30 | 548,460 | 144,400 | 0 | |
| 25/09/2026 |
24.50
|
3,865,200 | 24.10 | 24.75 | 24.05 | 685,932 | 919,642 | 0 | |
| 24/09/2026 |
24.15
|
5,601,600 | 24.75 | 24.90 | 24.15 | 0 | 0 | 0 | |
| 23/09/2026 |
24.90
|
3,217,300 | 25.20 | 25.30 | 24.80 | 0 | 0 | 0 | |
| 22/09/2026 |
25.10
|
2,784,700 | 24.85 | 25.30 | 24.65 | 0 | 0 | 0 | |
| 21/09/2026 |
24.75
|
7,088,000 | 25.80 | 25.90 | 24.55 | 0 | 0 | 0 | |
| 18/09/2026 |
25.50
|
7,567,800 | 25.80 | 26.40 | 25.50 | 0 | 0 | 0 | |
| 17/09/2026 |
25.80
|
4,502,700 | 25.45 | 26.20 | 25.40 | 0 | 0 | 0 | |
| 16/09/2026 |
25.50
|
2,915,600 | 25.30 | 26 | 25.30 | 0 | 0 | 0 | |
| 15/09/2026 |
25.70
|
3,375,400 | 25.80 | 25.85 | 25.40 | 0 | 0 | 0 | |
| 14/09/2026 |
25.75
|
6,024,200 | 25.35 | 25.75 | 24.75 | 0 | 0 | 0 | |
| 11/09/2026 |
25.60
|
3,766,700 | 26.15 | 26.30 | 25.60 | 0 | 0 | 0 | |
| 10/09/2026 |
26.45
|
3,903,200 | 26.15 | 26.50 | 25.65 | 0 | 0 | 0 | |
| 09/09/2026 |
26.30
|
4,030,100 | 26.20 | 27.15 | 26.20 | 0 | 0 | 0 | |
| 08/09/2026 |
26.20
|
5,616,000 | 27 | 27.25 | 26 | 0 | 0 | 0 | |
| 07/09/2026 |
27
|
11,633,600 | 26.50 | 27.95 | 26.50 | 0 | 0 | 0 | |
| 04/09/2026 |
26.50
|
7,399,400 | 26.20 | 27 | 26.20 | 0 | 0 | 0 | |
| 03/09/2026 |
26.30
|
5,017,700 | 26.10 | 26.65 | 25.85 | 0 | 0 | 0 | |
| 28/08/2026 |
26.10
|
8,347,500 | 26.20 | 26.75 | 25.90 | 0 | 0 | 0 | |
| 27/08/2026 |
26
|
8,205,600 | 25.60 | 26.80 | 25.60 | 0 | 0 | 0 | |
| 26/08/2026 |
25.60
|
4,294,500 | 25.30 | 25.60 | 25.05 | 0 | 0 | 0 | |
| 25/08/2026 |
25.20
|
6,940,900 | 25.10 | 25.80 | 25.10 | 0 | 0 | 0 | |
| 24/08/2026 |
25.30
|
4,639,000 | 25.60 | 25.75 | 25.30 | 0 | 0 | 0 | |
| 21/08/2026 |
25.30
|
6,035,600 | 24 | 25.30 | 23.90 | 0 | 0 | 0 | |
| 20/08/2026 |
24.15
|
3,191,100 | 24.10 | 24.55 | 24.10 | 0 | 0 | 0 | |
| 19/08/2026 |
24.10
|
1,888,000 | 24.40 | 24.40 | 23.95 | 0 | 0 | 0 | |
| 18/08/2026 |
24.40
|
2,964,400 | 24.40 | 24.95 | 24.25 | 0 | 0 | 0 | |
| 17/08/2026 |
24.40
|
2,862,500 | 24 | 24.45 | 24 | 0 | 0 | 0 | |
| 14/08/2026 |
23.95
|
8,624,500 | 24.50 | 24.60 | 23.65 | 0 | 0 | 0 | |
| 13/08/2026 |
24.60
|
6,789,200 | 25.50 | 25.60 | 24.60 | 0 | 0 | 0 | |
| 12/08/2026 |
25.45
|
4,138,600 | 25.40 | 26 | 25.35 | 0 | 0 | 0 | |
| 11/08/2026 |
25.45
|
5,175,300 | 25.55 | 25.85 | 25.20 | 0 | 0 | 0 | |
| 10/08/2026 |
25.55
|
4,835,600 | 25.30 | 25.55 | 24.45 | 0 | 0 | 0 | |
| 07/08/2026 |
24.95
|
6,142,900 | 25.10 | 25.30 | 24.65 | 0 | 0 | 0 | |
| 06/08/2026 |
25.30
|
8,354,100 | 26.05 | 26.20 | 25.15 | 0 | 0 | 0 | |
| 05/08/2026 |
26.45
|
7,224,000 | 26.80 | 26.80 | 26.15 | 0 | 0 | 0 | |
| 04/08/2026 |
26.40
|
10,105,100 | 25.20 | 26.80 | 25.05 | 0 | 0 | 0 | |
| 03/08/2026 |
25.20
|
5,323,900 | 24.80 | 25.50 | 24.35 | 0 | 0 | 0 | |
| 31/07/2026 |
24.80
|
11,683,500 | 25.20 | 25.75 | 24.40 | 0 | 0 | 0 | |
| 30/07/2026 |
24.30
|
8,461,500 | 23.15 | 24.30 | 23 | 0 | 0 | 0 | |
| 29/07/2026 |
22.75
|
8,314,800 | 21.35 | 22.75 | 21.25 | 0 | 0 | 0 | |
| 28/07/2026 |
21.30
|
3,761,100 | 21.25 | 21.65 | 20.90 | 0 | 0 | 0 | |
| 27/07/2026 |
21.35
|
3,044,300 | 21.90 | 22.30 | 21.35 | 0 | 0 | 0 | |
| 24/07/2026 |
21.90
|
3,204,500 | 21.80 | 22 | 21.50 | 0 | 0 | 0 | |
| 23/07/2026 |
22
|
7,078,200 | 21.85 | 22.40 | 21.35 | 0 | 0 | 0 | |
| 22/07/2026 |
21.75
|
8,710,000 | 23.35 | 23.35 | 21.75 | 0 | 0 | 0 | |
| 21/07/2026 |
23.05
|
6,002,700 | 23 | 23.70 | 22.85 | 0 | 0 | 0 | |
| 20/07/2026 |
23.25
|
5,306,900 | 24.50 | 24.55 | 23.15 | 0 | 0 | 0 | |
| 17/07/2026 |
24.55
|
3,912,600 | 25.20 | 25.25 | 24.55 | 0 | 0 | 0 | |
| 16/07/2026 |
25.05
|
6,194,700 | 24.80 | 25.30 | 24.55 | 0 | 0 | 0 | |
| 15/07/2026 |
24.80
|
4,077,000 | 25.65 | 25.70 | 24.80 | 0 | 0 | 0 | |
| 14/07/2026 |
25.60
|
3,288,600 | 25.40 | 25.85 | 25.40 | 0 | 0 | 0 | |
| 13/07/2026 |
25.90
|
5,706,000 | 26.40 | 26.45 | 25.45 | 0 | 0 | 0 | |
| 10/07/2026 |
26.35
|
4,811,300 | 27.10 | 27.15 | 26.30 | 0 | 0 | 0 | |
| 09/07/2026 |
26.90
|
2,651,800 | 27.10 | 27.40 | 26.80 | 0 | 0 | 0 | |
| 08/07/2026 |
27.05
|
4,906,400 | 27 | 27.50 | 26.90 | 0 | 0 | 0 | |
| 07/07/2026 |
27.35
|
2,878,800 | 27.75 | 27.80 | 27.15 | 0 | 0 | 0 | |
| 06/07/2026 |
27.70
|
5,346,600 | 28.45 | 28.90 | 27.25 | 0 | 0 | 0 | |
| 03/07/2026 |
28.15
|
3,082,100 | 28.15 | 28.60 | 28.10 | 0 | 0 | 0 | |
| 02/07/2026 |
28.15
|
4,005,800 | 28.30 | 28.50 | 28.05 | 0 | 0 | 0 | |
| 01/07/2026 |
28.30
|
2,657,500 | 28.50 | 28.55 | 28.10 | 0 | 0 | 0 | |
| 30/06/2026: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 30/06/2026 |
28.50
|
2,981,600 | 28.20 | 28.55 | 28.10 | 0 | 0 | 0 | |
| 29/06/2026 |
28.20
|
5,288,500 | 28.97 | 28.97 | 28.15 | 0 | 0 | 0 | |
| 26/06/2026 |
28.97
|
4,951,800 | 28.59 | 29.21 | 28.49 | 0 | 0 | 0 | |
| 25/06/2026 |
28.59
|
4,978,900 | 29.46 | 29.46 | 28.39 | 0 | 0 | 0 | |
| 24/06/2026 |
29.26
|
6,045,300 | 28.88 | 29.75 | 28.59 | 0 | 0 | 0 | |
| 23/06/2026 |
28.78
|
6,066,900 | 29.75 | 29.94 | 28.59 | 0 | 0 | 0 | |
| 22/06/2026 |
29.65
|
11,475,200 | 28.44 | 30.32 | 28.06 | 0 | 0 | 0 | |
| 19/06/2026 |
28.34
|
6,306,500 | 29.70 | 29.70 | 28.25 | 0 | 0 | 0 | |
| 18/06/2026 |
29.07
|
8,609,200 | 27.91 | 29.07 | 27.81 | 0 | 0 | 0 | |
| 17/06/2026 |
27.19
|
9,495,300 | 27.62 | 27.62 | 26.61 | 0 | 0 | 0 | |
| 16/06/2026 |
27.67
|
3,292,100 | 27.62 | 28.06 | 27.62 | 0 | 0 | 0 | |
| 15/06/2026 |
27.57
|
5,074,300 | 28.01 | 28.25 | 27.23 | 0 | 0 | 0 | |
| 12/06/2026 |
27.62
|
4,237,800 | 28.44 | 28.59 | 27.62 | 0 | 0 | 0 | |
| 11/06/2026 |
28.15
|
1,916,700 | 28.44 | 28.44 | 28.10 | 0 | 0 | 0 | |
| 10/06/2026 |
28.63
|
2,052,800 | 28.30 | 28.68 | 28.10 | 0 | 0 | 0 | |
| 09/06/2026 |
28.10
|
3,303,700 | 28.73 | 29.07 | 27.91 | 0 | 0 | 0 | |
| 08/06/2026 |
28.59
|
4,741,600 | 29.84 | 29.84 | 28.59 | 0 | 0 | 0 | |
| 05/06/2026 |
30.13
|
4,324,400 | 30.08 | 30.57 | 29.79 | 0 | 0 | 0 | |
| 04/06/2026 |
30.03
|
3,978,600 | 29.31 | 30.47 | 28.92 | 0 | 0 | 0 | |