| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-5.50 | -20.45% | 33,644,400 | -579,946 | 0 |
20.10
28.35
22.10
|
|
2 tháng
(2026-06-04) |
-2.70 | -11.20% | 69,847,700 | -769,236 | 0 |
20.10
28.35
22.10
|
|
3 tháng
(2026-05-05) |
-1.92 | -8.24% | 83,500,500 | -904,100 | 0 |
20.10
28.35
22.10
|
|
6 tháng
(2026-02-04) |
-8.21 | -27.73% | 138,627,400 | -1,030,608 | -1.7 |
20.10
29.61
22.10
|
|
12 tháng
(2025-08-08) |
-15.88 | -42.60% | 419,547,600 | -5,866,708 | -205.6 |
20.10
37.95
22.10
|
|
24 tháng
(2024-08-13) |
-11.14 | -34.23% | 1,220,172,900 | -12,765,480 | -484.3 |
20.10
41.38
22.10
|
|
36 tháng
(2023-08-21) |
4.16 | 24.16% | 1,718,274,200 | -2,770,864 | -9.0 |
17.24
41.38
22.10
|
|
60 tháng
(2021-08-30) |
-0.84 | -3.79% | 2,253,456,500 | 4,348,173 | 374.5 |
6.71
41.38
22.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/08/2026 |
22.10
|
637,300 | 22.15 | 22.30 | 21.95 | 90,100 | 1,800 | 0 | |
| 03/08/2026 |
22.10
|
1,089,300 | 21.60 | 22.40 | 21.60 | 9,300 | 31,244 | 0 | |
| 31/07/2026 |
21.40
|
1,072,000 | 21.05 | 21.80 | 21.05 | 116,450 | 188,200 | 0 | |
| 30/07/2026 |
21.85
|
1,335,100 | 20.60 | 22 | 20.60 | 18,901 | 99,200 | 0 | |
| 29/07/2026 |
20.60
|
984,500 | 20.95 | 20.95 | 20.35 | 30,700 | 11,700 | 0 | |
| 28/07/2026 |
20.85
|
1,331,000 | 19.90 | 21.10 | 19.70 | 194,600 | 114,600 | 0 | |
| 27/07/2026 |
20.10
|
2,388,200 | 21.90 | 22.05 | 20.10 | 73,300 | 261,203 | 0 | |
| 24/07/2026 |
21.60
|
936,700 | 22.55 | 22.90 | 21.60 | 0 | 258,502 | 0 | |
| 23/07/2026 |
23
|
1,376,600 | 23.15 | 23.70 | 21.40 | 147,500 | 174,005 | 0 | |
| 22/07/2026 |
22.70
|
1,732,800 | 22.40 | 23.25 | 22.05 | 210,700 | 140,800 | 0 | |
| 21/07/2026 |
22
|
1,370,600 | 22.60 | 23.25 | 22 | 211,400 | 115,500 | 0 | |
| 20/07/2026 |
22.55
|
2,468,900 | 23.95 | 23.95 | 22.55 | 23,600 | 40,200 | 0 | |
| 17/07/2026 |
24.20
|
904,900 | 25 | 25.35 | 24.20 | 24,900 | 167,900 | 0 | |
| 16/07/2026 |
25.05
|
2,130,800 | 24.55 | 25.40 | 23.95 | 277,100 | 147,610 | 0 | |
| 15/07/2026 |
25.05
|
1,175,600 | 25.60 | 26.15 | 24.60 | 73,200 | 77,124 | 0 | |
| 14/07/2026 |
25.65
|
1,087,500 | 25.50 | 26.05 | 25 | 121,490 | 95,814 | 0 | |
| 13/07/2026 |
25.75
|
3,200,400 | 26.45 | 26.80 | 25 | 130,800 | 14,944 | 0 | |
| 10/07/2026 |
26.85
|
1,398,900 | 27.50 | 27.65 | 26.80 | 100 | 165,300 | 0 | |
| 09/07/2026 |
27.60
|
1,897,900 | 27.40 | 28.25 | 26.90 | 28,100 | 208,300 | 0 | |
| 08/07/2026 |
27.75
|
1,593,500 | 28.40 | 28.50 | 27.75 | 8,200 | 12,000 | 0 | |
| 07/07/2026 |
28.35
|
2,299,600 | 26.90 | 28.40 | 26.75 | 166,800 | 163,100 | 0 | |
| 06/07/2026 |
26.90
|
2,958,900 | 28 | 28.10 | 26.35 | 159,315 | 141,100 | 0 | |
| 03/07/2026 |
28
|
2,976,300 | 28 | 28.35 | 27.75 | 200 | 39,400 | 0 | |
| 02/07/2026 |
27.90
|
3,916,600 | 27 | 28.10 | 26.90 | 197,700 | 245,700 | 0 | |
| 01/07/2026 |
26.90
|
1,119,600 | 26.75 | 27.10 | 26.55 | 130,700 | 45,100 | 0 | |
| 30/06/2026 |
26.55
|
1,733,700 | 26.40 | 27.85 | 26.40 | 13,918 | 240,680 | 0 | |
| 29/06/2026 |
26.35
|
1,110,600 | 26.50 | 26.80 | 25.90 | 50,900 | 144,200 | 0 | |
| 26/06/2026 |
26.40
|
1,033,200 | 26.55 | 26.80 | 26.30 | 27,500 | 160,200 | 0 | |
| 25/06/2026 |
26.75
|
1,431,600 | 27.20 | 27.65 | 26.70 | 26,500 | 193,400 | 0 | |
| 24/06/2026 |
27.10
|
2,135,600 | 26.30 | 27.40 | 25.80 | 216,000 | 232,531 | 0 | |
| 23/06/2026 |
26.30
|
2,360,300 | 26.75 | 27.60 | 25.55 | 295,800 | 254,800 | 0 | |
| 22/06/2026 |
26.55
|
1,446,400 | 26.95 | 27.10 | 26.15 | 103,900 | 69,513 | 0 | |
| 19/06/2026 |
26.95
|
2,441,300 | 26.75 | 28.15 | 26.75 | 183,700 | 209,468 | 0 | |
| 18/06/2026 |
27.15
|
2,728,100 | 27.10 | 27.80 | 26.65 | 213,400 | 240,800 | 0 | |
| 17/06/2026 |
27.10
|
5,289,700 | 26 | 27.15 | 25.90 | 322,000 | 195,300 | 0 | |
| 16/06/2026 |
25.40
|
2,455,500 | 23.80 | 25.40 | 23.75 | 322,200 | 54,620 | 0 | |
| 15/06/2026 |
23.75
|
792,600 | 23.30 | 24 | 23.30 | 220,800 | 46 | 0 | |
| 12/06/2026 |
23
|
522,200 | 23.15 | 23.40 | 23 | 108,900 | 20,100 | 0 | |
| 11/06/2026 |
23
|
181,100 | 23.20 | 23.25 | 22.90 | 19,700 | 11,510 | 0 | |
| 10/06/2026 |
23.20
|
315,400 | 22.75 | 23.20 | 22.75 | 8,600 | 27,009 | 0 | |
| 09/06/2026 |
23.10
|
432,000 | 22.55 | 23.30 | 22.55 | 4,000 | 62,200 | 0 | |
| 08/06/2026 |
22.80
|
965,000 | 23.70 | 23.70 | 22.80 | 900 | 249,748 | 0 | |
| 05/06/2026 |
23.80
|
366,100 | 24.30 | 24.30 | 23.80 | 8,500 | 16,800 | 0 | |
| 04/06/2026 |
24.10
|
450,400 | 24 | 24.35 | 23.90 | 56,017 | 8,000 | 0 | |
| 03/06/2026 |
24.05
|
749,700 | 23.70 | 24.20 | 23.35 | 140,500 | 75,500 | 0 | |
| 02/06/2026 |
23.70
|
588,200 | 23.95 | 24.50 | 23.70 | 1,300 | 145,940 | 0 | |
| 01/06/2026 |
24.15
|
524,900 | 24 | 24.55 | 23.90 | 32,600 | 97,000 | 0 | |
| 29/05/2026 |
24
|
407,600 | 24 | 24.20 | 23.80 | 53,400 | 62,995 | 0 | |
| 28/05/2026 |
23.80
|
586,200 | 24 | 24.40 | 23.80 | 16,200 | 68,300 | 0 | |
| 27/05/2026 |
24.05
|
564,300 | 24.20 | 24.35 | 24 | 34,400 | 62,100 | 0 | |
| 26/05/2026 |
24.10
|
755,900 | 23.70 | 24.35 | 23.70 | 59,000 | 94,450 | 0 | |
| 25/05/2026 |
23.90
|
393,400 | 24.30 | 24.55 | 23.90 | 11,900 | 89,200 | 0 | |
| 22/05/2026 |
24.35
|
818,700 | 23.55 | 24.70 | 23.55 | 112,500 | 9,800 | 0 | |
| 21/05/2026: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 21/05/2026 |
23.55
|
503,500 | 24 | 24.10 | 23.55 | 25,020 | 193,100 | 0 | |
| 20/05/2026 |
23.55
|
956,800 | 23.90 | 23.99 | 23.01 | 171,800 | 111,700 | 0 | |
| 19/05/2026 |
23.90
|
662,000 | 24.44 | 24.48 | 23.90 | 35,700 | 64,600 | 0 | |
| 18/05/2026 |
24.17
|
768,000 | 23.72 | 24.26 | 23.50 | 93,900 | 37,100 | 0 | |
| 15/05/2026 |
23.77
|
446,400 | 24.04 | 24.04 | 23.72 | 15,500 | 27,000 | 0 | |
| 14/05/2026 |
23.86
|
538,400 | 23.50 | 24.21 | 23.50 | 96,200 | 9,700 | 0 | |
| 13/05/2026 |
23.59
|
538,000 | 23.95 | 24.04 | 23.59 | 52,700 | 29,600 | 0 | |
| 12/05/2026 |
23.77
|
660,800 | 23.72 | 24.04 | 23.32 | 138,300 | 32,402 | 0 | |
| 11/05/2026 |
23.55
|
578,900 | 23.46 | 24.08 | 23.41 | 107,800 | 60,700 | 0 | |
| 08/05/2026 |
23.63
|
613,200 | 23.90 | 23.90 | 23.46 | 64,100 | 54,400 | 0 | |
| 07/05/2026 |
23.68
|
529,200 | 24.04 | 24.26 | 23.68 | 7,200 | 99,040 | 0 | |
| 06/05/2026 |
23.95
|
956,500 | 23.50 | 24.26 | 23.19 | 118,605 | 146,900 | 0 | |
| 05/05/2026 |
23.32
|
512,200 | 23.46 | 23.46 | 23.05 | 105,200 | 57,162 | 0 | |
| 04/05/2026 |
23.28
|
369,400 | 23.95 | 23.95 | 23.28 | 23,100 | 34,750 | 0 | |
| 29/04/2026 |
23.23
|
458,100 | 23.19 | 23.50 | 22.92 | 116,700 | 30,400 | 0 | |
| 28/04/2026 |
23.19
|
339,600 | 23.50 | 23.81 | 23.19 | 38,800 | 31,410 | 0 | |
| 24/04/2026 |
23.59
|
388,300 | 23.81 | 23.81 | 23.19 | 99,800 | 34,600 | 0 | |
| 23/04/2026 |
23.63
|
861,000 | 23.81 | 24.08 | 22.30 | 81,500 | 71,000 | 0 | |
| 22/04/2026 |
23.81
|
591,400 | 24.21 | 24.39 | 23.77 | 0 | 70,964 | 0 | |
| 21/04/2026 |
24.30
|
646,700 | 24.97 | 24.97 | 24.26 | 13,500 | 148,108 | 0 | |
| 20/04/2026 |
24.53
|
462,400 | 24.79 | 24.79 | 24.53 | 3,500 | 31,400 | 0 | |
| 17/04/2026 |
24.57
|
583,500 | 24.62 | 24.97 | 24.48 | 59,700 | 63,252 | 0 | |
| 16/04/2026 |
24.48
|
575,800 | 24.70 | 24.97 | 24.44 | 30,800 | 125,900 | 0 | |
| 15/04/2026 |
24.75
|
617,500 | 25.15 | 25.33 | 24.75 | 19,800 | 25,000 | 0 | |
| 14/04/2026 |
24.93
|
760,000 | 25.11 | 25.33 | 24.88 | 100 | 8,600 | 0 | |
| 13/04/2026 |
24.79
|
873,700 | 24.66 | 25.69 | 24.35 | 68,500 | 14,600 | 0 | |
| 10/04/2026 |
24.97
|
1,119,900 | 25.42 | 25.64 | 24.97 | 5,400 | 79,000 | 0 | |
| 09/04/2026 |
25.33
|
1,045,000 | 25.64 | 25.86 | 25.28 | 20,350 | 42,665 | 0 | |
| 08/04/2026 |
26.18
|
2,039,000 | 25.86 | 26.53 | 25.64 | 60,191 | 118,700 | 0 | |
| 07/04/2026 |
25.28
|
924,600 | 24.04 | 25.28 | 23.90 | 188,000 | 12,500 | 2.0 | |
| 06/04/2026 |
23.90
|
784,000 | 24.39 | 24.79 | 23.90 | 128,000 | 59,600 | 1.9 | |
| 03/04/2026 |
24.57
|
1,014,800 | 25.24 | 25.24 | 24.44 | 28,000 | 72,500 | -1.4 | |
| 02/04/2026 |
25.06
|
1,788,100 | 24.17 | 25.24 | 24.13 | 38,600 | 50,700 | -0.4 | |
| 01/04/2026 |
24.39
|
1,809,500 | 24.97 | 25.11 | 24.30 | 600 | 96,500 | -3.2 | |
| 31/03/2026 |
23.90
|
1,088,700 | 22.65 | 23.90 | 22.43 | 107,500 | 78,400 | 0.8 | |
| 30/03/2026 |
22.34
|
623,800 | 22.12 | 22.52 | 22.12 | 121,000 | 77,700 | 1.1 | |
| 27/03/2026 |
22.83
|
622,300 | 22.25 | 22.88 | 22.25 | 121,000 | 77,700 | 1.1 | |
| 26/03/2026 |
22.30
|
577,400 | 22.88 | 22.88 | 22.07 | 75,200 | 115,800 | -1.1 | |
| 25/03/2026 |
22.65
|
647,700 | 22.16 | 22.97 | 22.16 | 214,200 | 3,400 | 5.2 | |
| 24/03/2026 |
22.12
|
662,500 | 22.12 | 22.30 | 21.85 | 424,200 | 26,400 | 9.7 | |
| 23/03/2026 |
21.36
|
1,854,100 | 21.81 | 22.70 | 21.36 | 424,200 | 26,400 | 9.7 | |
| 20/03/2026 |
22.07
|
1,202,100 | 23.28 | 23.90 | 22.07 | 37,600 | 550,700 | -12.7 | |
| 19/03/2026 |
23.50
|
1,138,600 | 24.08 | 24.26 | 23.50 | 1,000 | 57,000 | -1.5 | |
| 18/03/2026 |
24.44
|
554,800 | 24.62 | 24.75 | 24.08 | 23,600 | 50,500 | -0.7 | |
| 17/03/2026 |
24.57
|
558,500 | 24.88 | 25.20 | 24.53 | 6,200 | 136,400 | -3.6 | |
| 16/03/2026 |
24.48
|
453,800 | 24.44 | 24.93 | 24.44 | 58,800 | 33,000 | 0.7 | |
| 13/03/2026 |
24.35
|
948,400 | 24.30 | 24.88 | 24.21 | 58,800 | 33,000 | 0.7 | |
| 12/03/2026 |
24.88
|
733,200 | 24.97 | 25.42 | 24.75 | 1,400 | 23,600 | -0.6 | |