| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.60 | -13% | 214,783,600 | -1,323,616 | 0 |
17.40
22.30
17.80
|
|
2 tháng
(2026-05-29) |
-2.50 | -12.56% | 292,738,400 | -1,675,863 | 0 |
17.40
22.30
17.80
|
|
3 tháng
(2026-04-29) |
-2 | -10.31% | 361,774,800 | -558,626 | 0 |
17.40
22.30
17.80
|
|
6 tháng
(2026-01-29) |
-3.79 | -17.89% | 656,462,800 | -1,491,921 | -5.3 |
17.40
22.88
17.80
|
|
12 tháng
(2025-08-04) |
-7.83 | -31.03% | 1,396,570,100 | -36,981,696 | -1,006.5 |
17.40
30.99
17.80
|
|
24 tháng
(2024-08-07) |
-0.34 | -1.92% | 2,378,259,743 | -45,459,786 | -1,231.6 |
15.67
30.99
17.80
|
|
36 tháng
(2023-08-14) |
6.20 | 55.41% | 3,455,935,940 | -35,781,882 | -907.5 |
9.38
30.99
17.80
|
|
60 tháng
(2021-08-23) |
2.78 | 19.05% | 4,452,424,758 | -35,076,687 | -894.0 |
4.71
30.99
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2026 |
17.70
|
3,861,200 | 17.90 | 18.10 | 17.40 | 11,100 | 9,800 | 0 | |
| 28/07/2026 |
17.80
|
8,155,600 | 15.80 | 18.40 | 15.80 | 164,700 | 253,700 | 0 | |
| 27/07/2026 |
17.40
|
7,948,000 | 18.60 | 18.90 | 17.40 | 283,800 | 249,800 | 0 | |
| 24/07/2026 |
18.60
|
5,117,100 | 19.40 | 19.50 | 18.50 | 1,000 | 282,100 | 0 | |
| 23/07/2026 |
19.40
|
10,273,600 | 18.70 | 19.70 | 18.20 | 328,000 | 27,600 | 0 | |
| 22/07/2026 |
18.70
|
8,499,500 | 18.60 | 19.20 | 18.50 | 221,200 | 38,800 | 0 | |
| 21/07/2026 |
18.50
|
5,700,500 | 18.50 | 19.30 | 18.30 | 333,600 | 596,500 | 0 | |
| 20/07/2026 |
18.50
|
12,370,200 | 19.90 | 19.90 | 18.30 | 37,200 | 82,700 | 0 | |
| 17/07/2026 |
19.90
|
5,688,000 | 19.20 | 20.60 | 19 | 44,300 | 118,700 | 0 | |
| 16/07/2026 |
20.30
|
15,604,900 | 20.50 | 20.50 | 19.30 | 573,800 | 1,227,400 | 0 | |
| 15/07/2026 |
20.50
|
7,629,300 | 19.30 | 21.30 | 19.30 | 212,650 | 62,501 | 0 | |
| 14/07/2026 |
21.20
|
8,227,000 | 20.80 | 21.20 | 20.40 | 87,000 | 423,600 | 0 | |
| 13/07/2026 |
20.80
|
20,337,000 | 21.40 | 21.80 | 20.20 | 1,306,900 | 133,500 | 0 | |
| 10/07/2026 |
21.80
|
10,379,100 | 22.20 | 22.50 | 21.80 | 23,700 | 192,400 | 0 | |
| 09/07/2026 |
22.10
|
17,371,700 | 22 | 22.70 | 21.60 | 424,100 | 1,335,900 | 0 | |
| 08/07/2026 |
22
|
11,214,900 | 22.30 | 22.60 | 21.80 | 124,700 | 1,253,600 | 0 | |
| 07/07/2026 |
22.30
|
17,126,900 | 20.70 | 22.30 | 20.60 | 217,500 | 668,400 | 0 | |
| 06/07/2026 |
20.80
|
11,410,700 | 21.40 | 21.70 | 20.30 | 803,175 | 74,800 | 0 | |
| 03/07/2026 |
21.50
|
24,433,300 | 20.50 | 21.90 | 20.50 | 1,536,900 | 619,100 | 0 | |
| 02/07/2026 |
20.50
|
8,103,300 | 20.40 | 20.60 | 20.10 | 466,600 | 362,500 | 0 | |
| 01/07/2026 |
20.40
|
2,694,000 | 20.20 | 20.50 | 20.10 | 32,900 | 105,300 | 0 | |
| 30/06/2026 |
20.10
|
2,890,700 | 20.20 | 20.70 | 20 | 29,900 | 502,740 | 0 | |
| 29/06/2026 |
20
|
1,763,900 | 19.60 | 20 | 19.50 | 24,200 | 78,800 | 0 | |
| 26/06/2026 |
19.60
|
2,607,600 | 19.70 | 19.80 | 19.40 | 81,000 | 19,600 | 0 | |
| 25/06/2026 |
19.70
|
2,228,300 | 20 | 20.20 | 19.70 | 76,400 | 80,400 | 0 | |
| 24/06/2026 |
20
|
3,357,600 | 20.30 | 20.40 | 19.80 | 64,000 | 22,600 | 0 | |
| 23/06/2026 |
20.30
|
5,882,600 | 20.70 | 21.10 | 20.20 | 253,300 | 378,200 | 0 | |
| 22/06/2026 |
20.70
|
3,187,600 | 20.80 | 20.90 | 20.40 | 55,600 | 45,300 | 0 | |
| 19/06/2026 |
20.60
|
4,975,100 | 20.70 | 21.20 | 20.30 | 466,100 | 281,200 | 0 | |
| 18/06/2026 |
20.60
|
4,582,500 | 20.50 | 21.10 | 20.50 | 67,300 | 497,200 | 0 | |
| 17/06/2026 |
20.80
|
4,308,000 | 20.70 | 21.40 | 20.60 | 93,300 | 169,700 | 0 | |
| 16/06/2026 |
20.90
|
11,771,900 | 20 | 21.30 | 19.80 | 716,700 | 129,000 | 0 | |
| 15/06/2026 |
20
|
6,579,600 | 19.20 | 20.10 | 19.10 | 887,700 | 120,800 | 0 | |
| 12/06/2026 |
19.20
|
2,248,400 | 18.80 | 19.40 | 18.80 | 500 | 250,500 | 0 | |
| 11/06/2026 |
19
|
1,461,100 | 19.20 | 19.40 | 19 | 301 | 62,318 | 0 | |
| 10/06/2026 |
19.20
|
1,144,400 | 19.10 | 19.40 | 19 | 1,000 | 68,200 | 0 | |
| 09/06/2026 |
19.10
|
3,242,800 | 19.20 | 19.30 | 18.90 | 0 | 428,300 | 0 | |
| 08/06/2026 |
19.20
|
4,918,200 | 19.80 | 19.80 | 19 | 12,300 | 734,700 | 0 | |
| 05/06/2026 |
19.80
|
1,768,400 | 20 | 20.20 | 19.80 | 16,313 | 13,700 | 0 | |
| 04/06/2026 |
20
|
1,957,800 | 19.90 | 20.20 | 19.70 | 31,600 | 10,200 | 0 | |
| 03/06/2026 |
19.90
|
3,498,300 | 19.50 | 20.20 | 19.30 | 321,100 | 353,200 | 0 | |
| 02/06/2026 |
19.60
|
2,435,100 | 20 | 20.20 | 19.50 | 600 | 82,600 | 0 | |
| 01/06/2026 |
20.10
|
2,608,800 | 19.90 | 20.40 | 19.80 | 258,000 | 82,700 | 0 | |
| 29/05/2026 |
19.90
|
3,190,700 | 19.90 | 20.20 | 19.80 | 174,700 | 99,643 | 0 | |
| 28/05/2026 |
19.90
|
3,282,000 | 18.50 | 20.50 | 18.50 | 243,500 | 31,500 | 0 | |
| 27/05/2026 |
20.30
|
2,378,800 | 20.50 | 20.50 | 20.10 | 100 | 96,200 | 0 | |
| 26/05/2026 |
20.40
|
7,017,800 | 19.70 | 20.40 | 19.60 | 773,200 | 265,600 | 0 | |
| 25/05/2026 |
19.70
|
2,067,000 | 19.20 | 20 | 19.20 | 49,000 | 63,200 | 0 | |
| 22/05/2026 |
19.70
|
4,134,300 | 19.30 | 20.10 | 19.10 | 118,200 | 323,200 | 0 | |
| 21/05/2026 |
19.30
|
3,262,900 | 19.60 | 19.60 | 19.20 | 401,400 | 15,300 | 0 | |
| 20/05/2026 |
19.40
|
4,333,200 | 19.90 | 19.90 | 18.80 | 173,550 | 12,600 | 0 | |
| 19/05/2026 |
19.90
|
3,769,700 | 20.30 | 20.60 | 19.80 | 211,030 | 11,700 | 0 | |
| 18/05/2026 |
20.10
|
9,510,500 | 19.40 | 20.20 | 18.50 | 303,400 | 144,350 | 0 | |
| 15/05/2026 |
19.40
|
1,980,300 | 19.40 | 19.60 | 19.30 | 9,900 | 800 | 0 | |
| 14/05/2026 |
19.30
|
1,549,300 | 19.40 | 19.60 | 19.30 | 22,000 | 5,700 | 0 | |
| 13/05/2026 |
19.40
|
2,710,700 | 19.50 | 19.60 | 19.20 | 1,850 | 303,600 | 0 | |
| 12/05/2026 |
19.40
|
1,642,000 | 19.50 | 19.60 | 19.40 | 1,300 | 10,400 | 0 | |
| 11/05/2026 |
19.50
|
2,985,100 | 19.50 | 19.90 | 19.30 | 104,200 | 31,900 | 0 | |
| 08/05/2026 |
19.50
|
2,084,500 | 19.80 | 19.80 | 19.40 | 112,400 | 31,900 | 0 | |
| 07/05/2026 |
19.60
|
2,173,500 | 19.80 | 20 | 19.50 | 10,000 | 6,243 | 0 | |
| 06/05/2026 |
19.70
|
4,669,500 | 19.30 | 20 | 19.20 | 3,700 | 109,100 | 0 | |
| 05/05/2026 |
19.20
|
3,025,500 | 19.40 | 19.60 | 19 | 27,100 | 25,500 | 0 | |
| 04/05/2026 |
19.40
|
3,445,200 | 19.40 | 19.70 | 19.30 | 30,100 | 4,400 | 0 | |
| 29/04/2026 |
19.40
|
3,014,600 | 19.50 | 19.60 | 19.40 | 35,800 | 21,300 | 0 | |
| 28/04/2026 |
19.50
|
1,905,900 | 19.60 | 19.80 | 19.50 | 9,440 | 13,600 | 0 | |
| 24/04/2026 |
19.60
|
2,033,400 | 19.70 | 19.80 | 19.50 | 132,900 | 11,800 | 0 | |
| 23/04/2026 |
19.60
|
3,551,000 | 20 | 20.10 | 19.60 | 102,100 | 169,900 | 0 | |
| 22/04/2026 |
19.80
|
2,331,500 | 20 | 20.20 | 19.80 | 18,000 | 73,300 | 0 | |
| 21/04/2026 |
20
|
3,218,800 | 20.30 | 20.50 | 20 | 9,800 | 67,900 | 0 | |
| 20/04/2026 |
20.30
|
2,702,000 | 20.30 | 20.50 | 20.20 | 2,700 | 145,500 | 0 | |
| 17/04/2026 |
20.30
|
2,430,600 | 20.40 | 20.90 | 20.30 | 19,000 | 99,200 | 0 | |
| 16/04/2026 |
20.40
|
2,742,700 | 20.70 | 20.80 | 20.30 | 35,255 | 135,900 | 0 | |
| 15/04/2026 |
20.70
|
3,697,100 | 20.50 | 21 | 20.50 | 4,300 | 4,600 | 0 | |
| 14/04/2026 |
20.70
|
2,564,900 | 20.60 | 21.10 | 20.60 | 9,600 | 78,400 | 0 | |
| 13/04/2026 |
20.60
|
3,919,700 | 20.80 | 21 | 20.40 | 1,510 | 342,900 | 0 | |
| 10/04/2026 |
20.80
|
3,511,200 | 21 | 21.30 | 20.80 | 300 | 2,400 | 0 | |
| 09/04/2026 |
21
|
3,111,900 | 21.40 | 21.60 | 20.70 | 36,100 | 900 | 0 | |
| 08/04/2026 |
21.40
|
8,798,900 | 20.90 | 21.60 | 20.50 | 4,700 | 8,300 | 0 | |
| 07/04/2026 |
20
|
2,394,800 | 19.50 | 20 | 18.50 | 300 | 4,100 | -0.2 | |
| 06/04/2026 |
19.50
|
4,460,100 | 20.60 | 20.60 | 19.50 | 8,200 | 3,300 | 0.1 | |
| 03/04/2026 |
20
|
3,552,000 | 20.20 | 20.60 | 19.80 | 546,100 | 114,800 | 11.8 | |
| 02/04/2026: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 02/04/2026 |
20.20
|
4,978,600 | 20.50 | 20.70 | 19.90 | 33,700 | 16,100 | 0.5 | |
| 01/04/2026 |
19.67
|
12,042,200 | 19.67 | 20.47 | 19.67 | 21,400 | 105,100 | -2.2 | |
| 31/03/2026 |
19.35
|
8,533,100 | 19.02 | 19.75 | 19.02 | 212,000 | 65,400 | 3.5 | |
| 30/03/2026 |
18.94
|
3,836,600 | 18.46 | 19.02 | 18.46 | 189,800 | 21,100 | 4.0 | |
| 27/03/2026 |
19.19
|
4,741,600 | 18.54 | 19.35 | 17.98 | 189,800 | 21,100 | 4.0 | |
| 26/03/2026 |
18.54
|
3,061,200 | 19.10 | 19.10 | 18.46 | 4,600 | 191,200 | -4.4 | |
| 25/03/2026 |
18.94
|
4,328,200 | 18.86 | 19.19 | 18.38 | 61,000 | 700 | 1.4 | |
| 24/03/2026 |
18.38
|
2,764,000 | 18.30 | 18.86 | 18.06 | 61,000 | 700 | 1.4 | |
| 23/03/2026 |
17.74
|
5,945,400 | 19.02 | 19.02 | 17.42 | 253,400 | 1,000 | 5.6 | |
| 20/03/2026 |
18.94
|
3,152,000 | 18.06 | 19.27 | 17.02 | 0 | 155,700 | -3.7 | |
| 19/03/2026 |
18.86
|
6,657,900 | 19.59 | 19.59 | 18.54 | 0 | 155,700 | -3.7 | |
| 18/03/2026 |
19.59
|
3,454,300 | 19.99 | 20.15 | 19.35 | 0 | 102,100 | -2.6 | |
| 17/03/2026 |
19.83
|
4,306,600 | 20.07 | 20.55 | 19.83 | 150,500 | 12,600 | 3.4 | |
| 16/03/2026 |
19.83
|
2,860,200 | 19.67 | 20.23 | 19.35 | 43,100 | 179,600 | -3.3 | |
| 13/03/2026 |
19.67
|
5,696,900 | 17.98 | 19.99 | 17.98 | 112,000 | 485,300 | -9.4 | |
| 12/03/2026 |
19.83
|
7,021,500 | 20.55 | 20.87 | 19.59 | 0 | 101,800 | -2.6 | |
| 11/03/2026 |
20.55
|
5,509,700 | 19.99 | 20.95 | 19.75 | 129,400 | 377,400 | -6.3 | |
| 10/03/2026 |
19.83
|
15,467,400 | 19.51 | 20.79 | 17.66 | 350,500 | 285,400 | 1.6 | |
| 09/03/2026 |
19.51
|
11,383,400 | 21.59 | 21.67 | 19.51 | 350,500 | 285,400 | 1.6 | |
| 06/03/2026 |
21.67
|
9,437,100 | 22.88 | 22.96 | 21.67 | 179,800 | 307,500 | -3.8 | |