| 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) |
0.05 | 0.23% | 198,596,000 | 24,517,200 | 539.6 |
21.70
24.55
22.60
|
|
2 tháng
(2026-07-20) |
0.05 | 0.23% | 371,320,800 | 53,516,200 | 1,193.7 |
21.70
25.25
22.60
|
|
3 tháng
(2026-06-18) |
0.05 | 0.23% | 565,162,400 | 83,680,300 | 1,892.3 |
21.70
26.15
22.60
|
|
6 tháng
(2026-03-20) |
3.10 | 16.33% | 1,129,710,000 | 110,300,500 | 2,456.4 |
19
26.15
22.60
|
|
12 tháng
(2025-09-22) |
3.10 | 16.33% | 2,235,286,500 | 198,885,275 | 4,242.7 |
18.05
26.15
22.60
|
|
24 tháng
(2024-09-26) |
6.23 | 39.23% | 4,495,926,700 | 417,675,604 | 8,556.0 |
15.12
26.15
22.60
|
|
36 tháng
(2023-10-02) |
7.47 | 51.02% | 6,235,965,800 | 692,752,985 | 14,625.1 |
12.97
28
22.60
|
|
60 tháng
(2021-10-12) |
8.93 | 67.76% | 8,655,548,000 | 905,238,640 | 19,313.0 |
8.84
28
22.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2026 |
22.80
|
9,239,200 | 22.45 | 22.80 | 22.35 | 4,319,100 | 1,349,300 | 0 | |
| 16/09/2026 |
22.60
|
8,017,800 | 22.10 | 22.60 | 22.05 | 4,259,500 | 1,035,300 | 39.4 | |
| 15/09/2026 |
22.10
|
6,877,300 | 22.20 | 22.30 | 22 | 2,943,000 | 2,421,900 | 11.5 | |
| 14/09/2026 |
22.05
|
5,907,500 | 22.05 | 22.15 | 21.95 | 2,593,600 | 807,400 | 39.4 | |
| 11/09/2026 |
22.05
|
8,653,100 | 22.30 | 22.35 | 22 | 785,100 | 1,765,600 | -21.7 | |
| 10/09/2026 |
22.40
|
3,925,600 | 22.45 | 22.50 | 22.35 | 825,300 | 277,500 | 12.3 | |
| 09/09/2026 |
22.45
|
7,439,600 | 22.30 | 22.60 | 22.20 | 1,868,900 | 2,577,000 | -15.9 | |
| 08/09/2026 |
22.30
|
2,754,600 | 22.30 | 22.35 | 22.20 | 516,400 | 168,700 | 7.8 | |
| 07/09/2026 |
22.25
|
3,963,500 | 22.20 | 22.35 | 22.15 | 249,600 | 341,000 | -2.0 | |
| 04/09/2026 |
22.20
|
7,950,500 | 22.20 | 22.40 | 22.15 | 1,723,300 | 4,134,700 | -53.6 | |
| 03/09/2026 |
22.20
|
10,284,000 | 22.55 | 22.55 | 22.20 | 1,039,100 | 4,717,600 | -82.2 | |
| 02/09/2026 |
22.95
|
11,128,300 | 23.20 | 23.35 | 22.90 | 755,900 | 3,553,300 | -64.6 | |
| 01/09/2026 |
24.55
|
16,460,000 | 24.70 | 24.95 | 24.50 | 3,455,000 | 3,534,900 | -2.0 | |
| 31/08/2026 |
22.05
|
5,907,500 | 22.05 | 22.15 | 21.95 | 2,593,600 | 807,400 | 39.4 | |
| 28/08/2026 |
22.65
|
5,560,400 | 22.60 | 22.70 | 22.45 | 1,225,600 | 476,200 | 17.0 | |
| 27/08/2026 |
22.60
|
7,430,300 | 22.25 | 22.65 | 22.25 | 1,871,900 | 1,605,500 | 6.0 | |
| 26/08/2026 |
22.25
|
7,440,600 | 22.25 | 22.45 | 22.15 | 515,100 | 4,009,900 | -77.9 | |
| 25/08/2026 |
22.20
|
7,780,000 | 22.50 | 22.70 | 22.20 | 266,900 | 1,896,300 | -36.5 | |
| 24/08/2026 |
22.50
|
6,381,200 | 22.75 | 22.75 | 22.45 | 501,500 | 490,800 | 0.3 | |
| 21/08/2026 |
22.75
|
12,170,700 | 21.95 | 22.75 | 21.90 | 1,242,000 | 636,800 | 13.5 | |
| 20/08/2026 |
21.95
|
7,594,400 | 21.85 | 22.10 | 21.85 | 391,700 | 1,719,300 | -29.2 | |
| 19/08/2026 |
21.80
|
6,245,800 | 21.65 | 21.90 | 21.60 | 484,200 | 2,918,900 | -52.9 | |
| 18/08/2026 |
21.65
|
7,316,500 | 21.85 | 22.10 | 21.55 | 410,800 | 1,489,100 | -23.5 | |
| 17/08/2026 |
21.85
|
8,429,500 | 22.15 | 22.30 | 21.85 | 362,400 | 4,731,900 | -96.3 | |
| 14/08/2026 |
22.15
|
7,123,300 | 22.20 | 22.30 | 22.10 | 667,500 | 2,216,400 | -34.4 | |
| 13/08/2026 |
22.20
|
11,815,100 | 22.75 | 22.80 | 22.20 | 393,400 | 4,523,600 | -92.9 | |
| 12/08/2026 |
22.75
|
10,994,300 | 22.65 | 22.80 | 22.60 | 1,329,600 | 3,963,000 | -59.9 | |
| 11/08/2026 |
22.65
|
9,756,800 | 22.65 | 22.75 | 22.50 | 1,291,700 | 3,796,100 | -56.7 | |
| 10/08/2026 |
22.65
|
12,233,400 | 22.40 | 22.80 | 22.35 | 1,761,900 | 1,945,500 | -4.3 | |
| 07/08/2026 |
22.40
|
9,526,200 | 22.05 | 22.50 | 22.05 | 502,700 | 473,700 | 0.6 | |
| 06/08/2026 |
22.15
|
8,170,300 | 22.40 | 22.50 | 22.15 | 298,000 | 2,124,300 | -40.6 | |
| 05/08/2026 |
22.45
|
11,224,100 | 22.45 | 22.55 | 22.25 | 2,229,200 | 2,002,400 | 5.0 | |
| 04/08/2026 |
22.45
|
10,497,900 | 22.60 | 22.65 | 22.25 | 773,600 | 1,854,700 | -24.1 | |
| 03/08/2026 |
22.55
|
9,511,900 | 22 | 22.55 | 21.95 | 698,100 | 1,266,900 | -12.7 | |
| 31/07/2026 |
21.90
|
15,165,000 | 22.60 | 22.60 | 21.80 | 418,500 | 3,073,200 | -59.0 | |
| 30/07/2026 |
22.35
|
12,071,600 | 22.20 | 22.55 | 22.15 | 446,800 | 3,272,500 | -63.2 | |
| 29/07/2026 |
22.30
|
11,700,900 | 22.35 | 22.55 | 22.10 | 729,600 | 2,781,600 | -45.9 | |
| 28/07/2026 |
22.50
|
15,653,800 | 22.15 | 22.65 | 22.10 | 1,074,000 | 906,700 | 3.6 | |
| 27/07/2026 |
22.30
|
18,914,800 | 22.50 | 22.60 | 22.30 | 2,638,000 | 4,646,400 | -45.1 | |
| 24/07/2026 |
22.50
|
13,447,000 | 22.10 | 22.65 | 22.10 | 1,493,400 | 3,534,600 | -45.9 | |
| 23/07/2026 |
22.50
|
27,165,000 | 22.40 | 22.75 | 21.65 | 2,263,500 | 2,951,400 | -15.6 | |
| 22/07/2026 |
22.40
|
30,708,700 | 22.95 | 23.10 | 22.40 | 976,500 | 9,463,300 | -191.5 | |
| 21/07/2026 |
22.85
|
16,446,800 | 22.60 | 23.15 | 22.60 | 876,300 | 3,748,500 | -65.7 | |
| 20/07/2026 |
22.85
|
22,380,200 | 23.50 | 23.50 | 22.65 | 329,900 | 873,100 | -12.5 | |
| 17/07/2026 |
23.55
|
10,238,300 | 23.80 | 23.85 | 23.35 | 1,182,100 | 2,951,100 | -41.6 | |
| 16/07/2026 |
23.75
|
45,574,000 | 22.95 | 23.75 | 22.95 | 11,320,400 | 2,073,700 | 217.5 | |
| 15/07/2026 |
23.10
|
23,294,700 | 22.85 | 23.30 | 22.75 | 1,558,500 | 2,216,600 | -15.4 | |
| 14/07/2026 |
22.85
|
18,290,500 | 22.35 | 23.10 | 22.30 | 1,926,600 | 751,300 | 26.7 | |
| 13/07/2026 |
22.45
|
15,406,600 | 22.50 | 22.65 | 22.30 | 263,300 | 1,224,300 | -21.6 | |
| 10/07/2026 |
22.55
|
7,372,900 | 22.80 | 22.85 | 22.55 | 100,800 | 1,101,600 | -22.7 | |
| 09/07/2026 |
22.80
|
18,929,000 | 22.60 | 23.20 | 22.45 | 1,608,500 | 797,600 | 18.4 | |
| 08/07/2026 |
22.70
|
9,270,600 | 22.60 | 22.85 | 22.55 | 1,494,500 | 149,100 | 30.6 | |
| 07/07/2026 |
22.60
|
11,125,100 | 22.20 | 22.60 | 22.15 | 2,128,500 | 1,546,500 | 13.1 | |
| 06/07/2026 |
22.20
|
12,785,000 | 22.65 | 22.70 | 22.05 | 1,043,100 | 1,193,800 | -3.4 | |
| 03/07/2026 |
22.65
|
10,682,700 | 22.55 | 22.65 | 22.45 | 124,400 | 2,080,800 | -44.0 | |
| 02/07/2026 |
22.65
|
10,197,900 | 22.65 | 23 | 22.55 | 145,300 | 2,587,800 | -55.3 | |
| 01/07/2026 |
22.65
|
10,671,800 | 22.65 | 22.80 | 22.45 | 241,000 | 501,300 | -5.9 | |
| 30/06/2026 |
22.65
|
6,785,500 | 22.95 | 22.95 | 22.60 | 579,100 | 528,500 | 1.1 | |
| 29/06/2026 |
22.90
|
13,106,300 | 22.60 | 23 | 22.60 | 1,174,500 | 432,700 | 16.9 | |
| 26/06/2026 |
22.60
|
10,774,200 | 22.35 | 22.65 | 22.35 | 3,266,900 | 264,400 | 67.4 | |
| 25/06/2026 |
22.40
|
10,304,900 | 22.55 | 22.70 | 22.35 | 1,504,400 | 1,492,500 | 0.4 | |
| 24/06/2026 |
22.50
|
10,833,000 | 22.35 | 22.70 | 22.30 | 712,200 | 770,800 | -1.3 | |
| 23/06/2026 |
22.35
|
22,597,900 | 22 | 22.85 | 21.90 | 4,452,200 | 2,871,900 | 35.7 | |
| 22/06/2026 |
22
|
9,935,100 | 22.20 | 22.30 | 21.95 | 165,300 | 1,746,400 | -34.9 | |
| 19/06/2026 |
22.20
|
7,430,200 | 22.40 | 22.45 | 22.05 | 146,200 | 1,232,100 | -24.1 | |
| 18/06/2026 |
22.40
|
12,557,300 | 22 | 22.55 | 22 | 2,946,300 | 1,927,500 | 22.9 | |
| 17/06/2026 |
22
|
20,836,600 | 22.30 | 22.30 | 21.90 | 2,468,800 | 809,300 | 36.6 | |
| 16/06/2026 |
22.30
|
13,315,500 | 22.80 | 22.85 | 22.30 | 241,500 | 919,500 | -15.2 | |
| 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 | 2,335,500 | 5,173,700 | -64.6 | |
| 12/06/2026 |
22.83
|
61,171,200 | 23.00 | 23.35 | 22.83 | 9,384,300 | 7,526,900 | 49.9 | |
| 11/06/2026 |
22.83
|
23,602,400 | 22.57 | 22.87 | 22.57 | 1,299,400 | 1,239,300 | 1.7 | |
| 10/06/2026 |
22.83
|
38,019,700 | 22.83 | 23.31 | 22.53 | 3,684,700 | 4,785,400 | -30.2 | |
| 09/06/2026 |
22.83
|
48,784,500 | 21.84 | 22.83 | 21.84 | 4,513,500 | 6,817,500 | -61.6 | |
| 08/06/2026 |
21.75
|
27,681,100 | 22.14 | 22.40 | 21.67 | 5,374,200 | 1,517,400 | 97.8 | |
| 05/06/2026 |
22.53
|
27,586,000 | 22.57 | 22.66 | 22.27 | 9,652,600 | 577,300 | 237.0 | |
| 04/06/2026 |
22.62
|
46,895,000 | 22.40 | 22.83 | 22.31 | 10,816,000 | 14,228,500 | -89.8 | |
| 03/06/2026 |
22.40
|
60,761,100 | 21.45 | 22.57 | 21.45 | 2,189,300 | 17,466,500 | -392.7 | |
| 02/06/2026 |
21.63
|
33,097,100 | 21.45 | 21.88 | 21.32 | 4,373,600 | 9,126,600 | -118.7 | |
| 01/06/2026 |
21.45
|
15,967,100 | 21.45 | 21.58 | 21.15 | 1,736,500 | 6,136,800 | -109.0 | |
| 29/05/2026 |
21.45
|
16,936,300 | 21.11 | 21.71 | 21.11 | 1,101,700 | 3,842,100 | -68.3 | |
| 28/05/2026 |
21.24
|
21,718,800 | 21.63 | 21.80 | 21.24 | 5,580,800 | 1,219,900 | 108.8 | |
| 27/05/2026 |
21.71
|
40,506,300 | 21.41 | 21.93 | 21.15 | 5,189,800 | 5,308,900 | -3.2 | |
| 26/05/2026 |
21.37
|
58,824,300 | 20.33 | 21.45 | 20.29 | 7,772,500 | 5,754,200 | 49.2 | |
| 25/05/2026 |
20.29
|
30,477,300 | 19.77 | 20.33 | 19.77 | 3,674,900 | 9,493,000 | -135.5 | |
| 22/05/2026 |
19.69
|
10,675,400 | 19.64 | 19.77 | 19.56 | 106,400 | 6,289,200 | -141.4 | |
| 21/05/2026 |
19.64
|
13,391,700 | 19.56 | 19.73 | 19.51 | 1,262,600 | 7,073,200 | -132.5 | |
| 20/05/2026 |
19.51
|
22,390,400 | 19.64 | 19.64 | 19.34 | 1,123,300 | 7,388,600 | -141.8 | |
| 19/05/2026 |
19.64
|
15,520,700 | 19.82 | 19.90 | 19.64 | 216,300 | 7,291,600 | -162.3 | |
| 18/05/2026 |
19.82
|
11,124,600 | 19.90 | 20.03 | 19.73 | 150,500 | 7,534,900 | -170.0 | |
| 15/05/2026 |
20.07
|
21,591,900 | 19.64 | 20.12 | 19.64 | 6,063,700 | 6,394,500 | -7.8 | |
| 14/05/2026 |
19.64
|
16,144,400 | 19.39 | 19.73 | 19.39 | 1,956,900 | 6,750,300 | -108.7 | |
| 13/05/2026 |
19.39
|
21,238,100 | 19.56 | 19.60 | 19.30 | 1,684,700 | 13,169,500 | -258.7 | |
| 12/05/2026 |
19.56
|
10,943,200 | 19.64 | 19.69 | 19.51 | 115,400 | 5,770,200 | -128.5 | |
| 11/05/2026 |
19.60
|
12,866,600 | 19.82 | 19.82 | 19.60 | 658,600 | 6,375,500 | -130.7 | |
| 08/05/2026 |
19.69
|
15,734,200 | 19.73 | 19.86 | 19.69 | 1,803,600 | 7,795,100 | -137.3 | |
| 07/05/2026 |
19.73
|
20,236,200 | 19.90 | 19.99 | 19.69 | 1,900,200 | 14,779,600 | -295.5 | |
| 06/05/2026 |
19.90
|
19,398,600 | 19.51 | 20.03 | 19.51 | 2,863,100 | 12,225,100 | -213.2 | |
| 05/05/2026 |
19.47
|
28,808,700 | 19.90 | 19.95 | 19.39 | 696,900 | 19,451,900 | -425.3 | |
| 04/05/2026 |
19.90
|
12,018,500 | 20.29 | 20.29 | 19.90 | 1,609,700 | 7,883,800 | -146.0 | |
| 01/05/2026 |
24
|
8,986,200 | 24 | 24.10 | 23.85 | 1,627,100 | 901,700 | 17.4 | |
| 30/04/2026 |
22.05
|
5,907,500 | 22.05 | 22.15 | 21.95 | 2,593,600 | 807,400 | 39.4 | |