| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.30 | -1.32% | 372,327,900 | -17,389,613 | 0 |
21.90
23.75
21.90
|
|
2 tháng
(2026-06-01) |
0.90 | 4.18% | 910,347,100 | -31,264,048 | 0 |
21.45
23.75
21.90
|
|
3 tháng
(2026-05-04) |
2.45 | 12.30% | 1,330,893,300 | -135,466,983 | 0 |
19.39
23.75
21.90
|
|
6 tháng
(2026-02-02) |
1.89 | 9.22% | 2,075,971,800 | -222,703,222 | -1,352.5 |
18.70
23.75
21.90
|
|
12 tháng
(2025-08-05) |
2.15 | 10.62% | 3,948,043,900 | -287,889,622 | -2,950.2 |
18.70
25.37
21.90
|
|
24 tháng
(2024-08-12) |
5.22 | 30.45% | 6,132,672,600 | -289,306,927 | -2,956.3 |
15.69
25.37
21.90
|
|
36 tháng
(2023-08-16) |
8.50 | 61.40% | 8,279,800,600 | -289,362,846 | -2,957.9 |
12.76
25.37
21.90
|
|
60 tháng
(2021-08-26) |
9.44 | 73.11% | 10,674,287,100 | -289,434,903 | -2,959.6 |
8.84
25.37
21.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
21.90
|
15,165,000 | 22.60 | 22.60 | 21.80 | 418,604 | 3,073,259 | 0 | |
| 30/07/2026 |
22.35
|
12,071,600 | 22.20 | 22.55 | 22.15 | 1,287,680 | 4,113,654 | 0 | |
| 29/07/2026 |
22.30
|
11,700,900 | 22.35 | 22.55 | 22.10 | 729,667 | 2,781,783 | 0 | |
| 28/07/2026 |
22.50
|
15,653,800 | 22.15 | 22.65 | 22.10 | 1,974,000 | 1,806,800 | 0 | |
| 27/07/2026 |
22.30
|
18,914,800 | 22.50 | 22.60 | 22.30 | 2,638,000 | 4,646,465 | 0 | |
| 24/07/2026 |
22.50
|
13,447,000 | 22.10 | 22.65 | 22.10 | 1,493,401 | 3,534,613 | 0 | |
| 23/07/2026 |
22.50
|
27,165,000 | 22.40 | 22.75 | 21.65 | 2,263,500 | 2,951,495 | 0 | |
| 22/07/2026 |
22.40
|
30,708,700 | 22.95 | 23.10 | 22.40 | 976,540 | 9,463,555 | 0 | |
| 21/07/2026 |
22.85
|
16,446,800 | 22.60 | 23.15 | 22.60 | 876,300 | 3,748,734 | 0 | |
| 20/07/2026 |
22.85
|
22,380,200 | 23.50 | 23.50 | 22.65 | 329,900 | 873,144 | 0 | |
| 17/07/2026 |
23.55
|
10,238,300 | 23.80 | 23.85 | 23.35 | 1,182,236 | 2,951,142 | 0 | |
| 16/07/2026 |
23.75
|
45,574,000 | 22.95 | 23.75 | 22.95 | 11,320,435 | 2,073,720 | 0 | |
| 15/07/2026 |
23.10
|
23,294,700 | 22.85 | 23.30 | 22.75 | 1,558,500 | 2,216,640 | 0 | |
| 14/07/2026 |
22.85
|
18,290,500 | 22.35 | 23.10 | 22.30 | 1,926,604 | 751,300 | 0 | |
| 13/07/2026 |
22.45
|
15,406,600 | 22.50 | 22.65 | 22.30 | 263,300 | 1,224,300 | 0 | |
| 10/07/2026 |
22.55
|
7,372,900 | 22.80 | 22.85 | 22.55 | 1,539,732 | 2,540,544 | 0 | |
| 09/07/2026 |
22.80
|
18,929,000 | 22.60 | 23.20 | 22.45 | 1,608,529 | 797,665 | 0 | |
| 08/07/2026 |
22.70
|
9,270,600 | 22.60 | 22.85 | 22.55 | 1,494,500 | 149,178 | 0 | |
| 07/07/2026 |
22.60
|
11,125,100 | 22.20 | 22.60 | 22.15 | 2,128,500 | 1,546,500 | 0 | |
| 06/07/2026 |
22.20
|
12,785,000 | 22.65 | 22.70 | 22.05 | 1,043,100 | 1,193,820 | 0 | |
| 03/07/2026 |
22.65
|
10,682,700 | 22.55 | 22.65 | 22.45 | 124,400 | 2,080,822 | 0 | |
| 02/07/2026 |
22.65
|
10,197,900 | 22.65 | 23 | 22.55 | 145,300 | 2,587,800 | 0 | |
| 01/07/2026 |
22.65
|
10,671,800 | 22.65 | 22.80 | 22.45 | 241,237 | 501,300 | 0 | |
| 30/06/2026 |
22.65
|
6,785,500 | 22.95 | 22.95 | 22.60 | 579,100 | 528,500 | 0 | |
| 29/06/2026 |
22.90
|
13,106,300 | 22.60 | 23 | 22.60 | 1,174,510 | 432,790 | 0 | |
| 26/06/2026 |
22.60
|
10,774,200 | 22.35 | 22.65 | 22.35 | 3,266,900 | 264,400 | 0 | |
| 25/06/2026 |
22.40
|
10,304,900 | 22.55 | 22.70 | 22.35 | 1,504,410 | 1,492,500 | 0 | |
| 24/06/2026 |
22.50
|
10,833,000 | 22.35 | 22.70 | 22.30 | 712,380 | 770,851 | 0 | |
| 23/06/2026 |
22.35
|
22,597,900 | 22 | 22.85 | 21.90 | 4,452,293 | 2,871,943 | 0 | |
| 22/06/2026 |
22
|
9,935,100 | 22.20 | 22.30 | 21.95 | 165,361 | 1,746,422 | 0 | |
| 19/06/2026 |
22.20
|
7,430,200 | 22.40 | 22.45 | 22.05 | 146,209 | 1,232,100 | 0 | |
| 18/06/2026 |
22.40
|
12,557,300 | 22 | 22.55 | 22 | 2,946,338 | 1,927,575 | 0 | |
| 17/06/2026 |
22
|
20,836,600 | 22.30 | 22.30 | 21.90 | 2,468,902 | 809,300 | 0 | |
| 16/06/2026 |
22.30
|
13,315,500 | 22.80 | 22.85 | 22.30 | 241,581 | 919,652 | 0 | |
| 15/06/2026: Cổ tức tiền mặt tỉ lệ: 7% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13) | |||||||||
| 15/06/2026 |
22.75
|
15,977,500 | 23.10 | 23.10 | 22.50 | 2,335,672 | 5,173,750 | 0 | |
| 12/06/2026 |
22.83
|
61,171,200 | 23.00 | 23.35 | 22.83 | 9,384,571 | 7,526,951 | 0 | |
| 11/06/2026 |
22.83
|
23,602,400 | 22.57 | 22.87 | 22.57 | 1,299,415 | 1,239,352 | 0 | |
| 10/06/2026 |
22.83
|
38,019,700 | 22.83 | 23.31 | 22.53 | 3,684,826 | 4,785,400 | 0 | |
| 09/06/2026 |
22.83
|
48,784,500 | 21.84 | 22.83 | 21.84 | 4,513,565 | 6,817,504 | 0 | |
| 08/06/2026 |
21.75
|
27,681,100 | 22.14 | 22.40 | 21.67 | 5,374,277 | 1,517,424 | 0 | |
| 05/06/2026 |
22.53
|
27,586,000 | 22.57 | 22.66 | 22.27 | 11,000,212 | 1,224,900 | 0 | |
| 04/06/2026 |
22.62
|
46,895,000 | 22.40 | 22.83 | 22.31 | 27,118,102 | 30,530,754 | 0 | |
| 03/06/2026 |
22.40
|
60,761,100 | 21.45 | 22.57 | 21.45 | 2,189,300 | 17,466,917 | 0 | |
| 02/06/2026 |
21.63
|
33,097,100 | 21.45 | 21.88 | 21.32 | 4,373,650 | 9,126,724 | 0 | |
| 01/06/2026 |
21.45
|
15,967,100 | 21.45 | 21.58 | 21.15 | 1,736,500 | 6,136,800 | 0 | |
| 29/05/2026 |
21.45
|
16,936,300 | 21.11 | 21.71 | 21.11 | 1,101,750 | 3,842,100 | 0 | |
| 28/05/2026 |
21.24
|
21,718,800 | 21.63 | 21.80 | 21.24 | 5,580,882 | 1,219,937 | 0 | |
| 27/05/2026 |
21.71
|
40,506,300 | 21.41 | 21.93 | 21.15 | 8,552,865 | 6,122,069 | 0 | |
| 26/05/2026 |
21.37
|
58,824,300 | 20.33 | 21.45 | 20.29 | 7,772,508 | 5,754,497 | 0 | |
| 25/05/2026 |
20.29
|
30,477,300 | 19.77 | 20.33 | 19.77 | 3,674,900 | 9,493,180 | 0 | |
| 22/05/2026 |
19.69
|
10,675,400 | 19.64 | 19.77 | 19.56 | 9,331,049 | 6,289,200 | 0 | |
| 21/05/2026 |
19.64
|
13,391,700 | 19.56 | 19.73 | 19.51 | 1,262,684 | 7,073,200 | 0 | |
| 20/05/2026 |
19.51
|
22,390,400 | 19.64 | 19.64 | 19.34 | 1,123,300 | 7,388,614 | 0 | |
| 19/05/2026 |
19.64
|
15,520,700 | 19.82 | 19.90 | 19.64 | 716,325 | 7,291,657 | 0 | |
| 18/05/2026 |
19.82
|
11,124,600 | 19.90 | 20.03 | 19.73 | 150,500 | 7,534,939 | 0 | |
| 15/05/2026 |
20.07
|
21,591,900 | 19.64 | 20.12 | 19.64 | 6,063,700 | 6,394,551 | 0 | |
| 14/05/2026 |
19.64
|
16,144,400 | 19.39 | 19.73 | 19.39 | 10,349,935 | 6,750,315 | 0 | |
| 13/05/2026 |
19.39
|
21,238,100 | 19.56 | 19.60 | 19.30 | 1,684,700 | 13,224,500 | 0 | |
| 12/05/2026 |
19.56
|
10,943,200 | 19.64 | 19.69 | 19.51 | 115,400 | 5,820,259 | 0 | |
| 11/05/2026 |
19.60
|
12,866,600 | 19.82 | 19.82 | 19.60 | 658,600 | 6,375,505 | 0 | |
| 08/05/2026 |
19.69
|
15,734,200 | 19.73 | 19.86 | 19.69 | 1,803,650 | 7,845,121 | 0 | |
| 07/05/2026 |
19.73
|
20,236,200 | 19.90 | 19.99 | 19.69 | 1,900,200 | 14,829,642 | 0 | |
| 06/05/2026 |
19.90
|
19,398,600 | 19.51 | 20.03 | 19.51 | 2,863,100 | 12,225,112 | 0 | |
| 05/05/2026 |
19.47
|
28,808,700 | 19.90 | 19.95 | 19.39 | 696,910 | 19,501,900 | 0 | |
| 04/05/2026 |
19.90
|
12,018,500 | 20.29 | 20.29 | 19.90 | 1,609,700 | 16,239,295 | 0 | |
| 29/04/2026 |
20.25
|
8,936,800 | 20.25 | 20.29 | 20.07 | 4,643,800 | 9,308,442 | 0 | |
| 28/04/2026 |
20.25
|
7,240,400 | 20.16 | 20.25 | 20.12 | 9,425,100 | 11,896,500 | 0 | |
| 24/04/2026 |
20.16
|
17,478,700 | 20.29 | 20.33 | 20.07 | 1,675,618 | 13,553,303 | 0 | |
| 23/04/2026 |
20.25
|
14,035,700 | 20.29 | 20.59 | 20.25 | 1,212,100 | 8,692,200 | 0 | |
| 22/04/2026 |
20.33
|
8,805,900 | 20.46 | 20.51 | 20.29 | 2,743,341 | 3,715,640 | 0 | |
| 21/04/2026 |
20.46
|
6,823,700 | 20.68 | 20.72 | 20.46 | 839,600 | 3,035,900 | 0 | |
| 20/04/2026 |
20.63
|
8,670,200 | 20.55 | 20.68 | 20.46 | 2,266,600 | 3,867,605 | 0 | |
| 17/04/2026 |
20.46
|
6,073,500 | 20.42 | 20.55 | 20.38 | 262,500 | 1,120,650 | 0 | |
| 16/04/2026 |
20.38
|
8,623,100 | 20.59 | 20.59 | 20.33 | 7,580,380 | 4,518,000 | 0 | |
| 15/04/2026 |
20.51
|
7,254,600 | 20.81 | 20.85 | 20.51 | 150,020 | 1,406,300 | 0 | |
| 14/04/2026 |
20.68
|
15,449,600 | 20.63 | 20.81 | 20.51 | 1,720,800 | 2,491,824 | 0 | |
| 13/04/2026 |
20.46
|
8,083,900 | 20.51 | 20.68 | 20.29 | 821,420 | 1,092,674 | 0 | |
| 10/04/2026 |
20.55
|
8,136,300 | 20.76 | 20.85 | 20.55 | 149,500 | 170,800 | 0 | |
| 09/04/2026 |
20.55
|
5,141,500 | 20.72 | 20.72 | 20.46 | 676,500 | 16,500 | 0 | |
| 08/04/2026 |
20.76
|
19,727,300 | 20.42 | 20.81 | 20.29 | 4,359,120 | 821,300 | 0 | |
| 07/04/2026 |
19.99
|
10,472,700 | 20.03 | 20.16 | 19.95 | 215,500 | 3,699,100 | -30.1 | |
| 06/04/2026 |
20.03
|
5,554,000 | 20.25 | 20.25 | 19.99 | 1,485,900 | 1,514,800 | -0.5 | |
| 03/04/2026 |
20.25
|
11,386,300 | 20.33 | 20.42 | 20.03 | 6,507,800 | 5,872,000 | 14.8 | |
| 02/04/2026 |
20.33
|
9,767,900 | 20.42 | 20.42 | 20.07 | 1,153,500 | 9,341,700 | -193.7 | |
| 01/04/2026 |
20.51
|
9,883,500 | 20.55 | 20.59 | 20.42 | 1,125,700 | 855,400 | 6.5 | |
| 31/03/2026 |
20.29
|
13,096,000 | 20.38 | 20.55 | 20.20 | 1,858,600 | 4,646,700 | -65.9 | |
| 30/03/2026 |
20.46
|
7,414,700 | 20.07 | 20.51 | 20.07 | 2,361,500 | 85,500 | 53.8 | |
| 27/03/2026 |
20.51
|
7,638,400 | 20.16 | 20.51 | 20.07 | 2,361,500 | 85,500 | 53.8 | |
| 26/03/2026 |
20.33
|
8,294,500 | 20.42 | 20.42 | 20.07 | 3,029,000 | 659,800 | 55.7 | |
| 25/03/2026 |
20.51
|
12,449,400 | 19.99 | 20.51 | 19.95 | 6,402,300 | 6,986,000 | -13.2 | |
| 24/03/2026 |
19.90
|
14,004,000 | 19.60 | 19.90 | 19.60 | 6,429,300 | 5,125,300 | 29.7 | |
| 23/03/2026 |
19.39
|
15,858,400 | 19.77 | 19.77 | 19.34 | 6,429,300 | 5,125,300 | 29.7 | |
| 20/03/2026 |
19.82
|
13,775,200 | 20.16 | 20.25 | 19.82 | 1,729,500 | 7,471,700 | -133.0 | |
| 19/03/2026 |
20.33
|
16,614,600 | 20.25 | 20.51 | 20.03 | 2,153,900 | 2,401,100 | -5.8 | |
| 18/03/2026 |
20.46
|
10,506,600 | 20.46 | 20.59 | 20.29 | 2,092,000 | 1,143,900 | 22.5 | |
| 17/03/2026 |
20.46
|
9,847,800 | 20.25 | 20.55 | 20.25 | 4,344,300 | 2,820,700 | 35.7 | |
| 16/03/2026 |
20.20
|
9,534,100 | 20.16 | 20.20 | 20.03 | 7,548,600 | 2,372,600 | 120.9 | |
| 13/03/2026 |
20.20
|
15,525,700 | 19.77 | 20.20 | 19.64 | 7,548,600 | 2,372,600 | 120.9 | |
| 12/03/2026 |
19.95
|
15,668,600 | 19.82 | 20.03 | 19.47 | 3,343,700 | 3,600,600 | -6.0 | |
| 11/03/2026 |
19.99
|
18,301,200 | 19.86 | 20.33 | 19.82 | 7,970,800 | 2,912,200 | 118.3 | |