| 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) |
-1.90 | -8.19% | 6,926,900 | -278,437 | 0 |
20.05
23.20
20.80
|
|
2 tháng
(2026-06-01) |
-3 | -12.35% | 15,388,200 | 1,022,403 | 0 |
20.05
24.30
20.80
|
|
3 tháng
(2026-05-04) |
-5.24 | -19.75% | 44,815,900 | 1,095,466 | 0 |
20.05
27.96
20.80
|
|
6 tháng
(2026-02-02) |
-3.70 | -14.80% | 107,807,300 | 4,051,866 | 80.4 |
20.05
28.75
20.80
|
|
12 tháng
(2025-08-05) |
-6.95 | -24.60% | 268,284,100 | 1,732,366 | 19.4 |
20.05
29.46
20.80
|
|
24 tháng
(2024-08-12) |
2.99 | 16.32% | 601,032,100 | 7,488,274 | 169.4 |
16.92
29.46
20.80
|
|
36 tháng
(2023-08-16) |
2.60 | 13.93% | 998,536,800 | 6,230,375 | 168.5 |
14.07
29.46
20.80
|
|
60 tháng
(2021-08-26) |
-0.89 | -4.03% | 2,255,270,428 | -37,727,154 | -1,550.9 |
10.37
33.41
20.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
20.80
|
342,000 | 21.50 | 21.50 | 20.80 | 46,900 | 144,200 | 0 | |
| 30/07/2026 |
21.30
|
205,700 | 20.60 | 21.45 | 20.60 | 37,800 | 2,100 | 0 | |
| 29/07/2026 |
20.60
|
227,300 | 20.50 | 20.95 | 20.30 | 20,100 | 18,200 | 0 | |
| 28/07/2026 |
20.05
|
218,000 | 20.10 | 20.20 | 18.75 | 36,601 | 58,221 | 0 | |
| 27/07/2026 |
20.15
|
221,500 | 20.95 | 20.95 | 20.15 | 2,100 | 56,100 | 0 | |
| 24/07/2026 |
20.90
|
102,300 | 20.95 | 20.95 | 20.65 | 5,020 | 39,400 | 0 | |
| 23/07/2026 |
21
|
789,900 | 20.95 | 21.20 | 20.55 | 25,500 | 25,600 | 0 | |
| 22/07/2026 |
21.05
|
432,600 | 21.10 | 21.20 | 20.50 | 39,100 | 22,500 | 0 | |
| 21/07/2026 |
21.10
|
311,000 | 20.50 | 21.20 | 20.50 | 14,800 | 79,100 | 0 | |
| 20/07/2026 |
21.10
|
516,000 | 21.05 | 21.20 | 19.75 | 6,300 | 3,800 | 0 | |
| 17/07/2026 |
21.20
|
137,500 | 21.20 | 21.35 | 21 | 22,900 | 25,160 | 0 | |
| 16/07/2026 |
21.25
|
515,700 | 21.30 | 21.30 | 20.80 | 48,700 | 10,300 | 0 | |
| 15/07/2026 |
21.30
|
160,400 | 21.85 | 21.85 | 21.25 | 10,900 | 21,800 | 0 | |
| 14/07/2026 |
21.65
|
248,500 | 21.60 | 21.75 | 21.35 | 59,000 | 80,593 | 0 | |
| 13/07/2026 |
21.75
|
479,200 | 21.75 | 22.15 | 21.40 | 7,000 | 33,584 | 0 | |
| 10/07/2026 |
22.15
|
138,500 | 22.20 | 22.35 | 22 | 15,000 | 26,700 | 0 | |
| 09/07/2026 |
22.15
|
134,600 | 22.50 | 22.50 | 22.05 | 0 | 7,600 | 0 | |
| 08/07/2026 |
22.50
|
171,200 | 22.35 | 22.50 | 22.05 | 3,200 | 8,000 | 0 | |
| 07/07/2026 |
22.15
|
285,600 | 22.10 | 22.30 | 22 | 3,400 | 38,000 | 0 | |
| 06/07/2026 |
22.30
|
688,900 | 22.75 | 22.90 | 21.95 | 18,500 | 92,500 | 0 | |
| 03/07/2026 |
22.80
|
410,100 | 23.05 | 23.10 | 22.75 | 8,400 | 100,200 | 0 | |
| 02/07/2026 |
23.15
|
214,100 | 23.05 | 23.30 | 23 | 48,600 | 41,100 | 0 | |
| 01/07/2026 |
23.20
|
318,300 | 22.90 | 23.20 | 22.80 | 112,200 | 33,000 | 0 | |
| 30/06/2026 |
22.90
|
240,000 | 23 | 23.20 | 22.90 | 85,900 | 38,600 | 0 | |
| 29/06/2026 |
23
|
263,500 | 22.80 | 23.15 | 22.80 | 70,800 | 0 | 0 | |
| 26/06/2026 |
22.90
|
195,900 | 23 | 23.15 | 22.80 | 21,100 | 17,500 | 0 | |
| 25/06/2026 |
22.95
|
532,300 | 22.70 | 23.30 | 22.70 | 159,100 | 57,300 | 0 | |
| 24/06/2026 |
22.65
|
475,900 | 22.65 | 22.70 | 22.35 | 98,400 | 8,500 | 0 | |
| 23/06/2026 |
22.70
|
265,200 | 22.70 | 22.90 | 22.65 | 56,700 | 5,400 | 0 | |
| 22/06/2026 |
22.75
|
483,900 | 22.90 | 22.95 | 22.70 | 128,500 | 600 | 0 | |
| 19/06/2026 |
22.85
|
419,500 | 23.10 | 23.30 | 22.85 | 77,000 | 18,900 | 0 | |
| 18/06/2026 |
23.05
|
226,100 | 23.20 | 23.30 | 23.05 | 42,900 | 0 | 0 | |
| 17/06/2026 |
23.20
|
175,000 | 23.30 | 23.45 | 23.05 | 36,200 | 10,000 | 0 | |
| 16/06/2026 |
23.20
|
524,700 | 23.10 | 23.35 | 23.05 | 141,800 | 11,700 | 0 | |
| 15/06/2026 |
23.05
|
374,200 | 23 | 23.25 | 22.80 | 100,600 | 15,600 | 0 | |
| 12/06/2026 |
22.70
|
312,500 | 22.80 | 23.20 | 22.65 | 61,030 | 13,600 | 0 | |
| 11/06/2026 |
22.80
|
202,600 | 22.85 | 22.90 | 22.65 | 43,610 | 51,400 | 0 | |
| 10/06/2026 |
22.85
|
657,200 | 22.50 | 22.95 | 22.50 | 570,320 | 82,200 | 0 | |
| 09/06/2026 |
22.50
|
232,400 | 22.45 | 22.65 | 22.35 | 0 | 91,200 | 0 | |
| 08/06/2026 |
22.50
|
349,500 | 23 | 23.20 | 22.40 | 0 | 3,900 | 0 | |
| 05/06/2026 |
23
|
288,500 | 23 | 23.10 | 22.70 | 0 | 8,300 | 0 | |
| 04/06/2026 |
23
|
467,400 | 23.60 | 23.60 | 23 | 0 | 33,900 | 0 | |
| 03/06/2026 |
23.65
|
660,100 | 23.20 | 23.80 | 23.20 | 2,600 | 62,620 | 0 | |
| 02/06/2026 |
23.55
|
622,000 | 24.20 | 24.25 | 23.55 | 100,000 | 20,500 | 0 | |
| 01/06/2026 |
24.30
|
492,900 | 24.45 | 25 | 24 | 78,900 | 22,900 | 0 | |
| 29/05/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 29/05/2026 |
24.45
|
1,052,400 | 24.90 | 25.30 | 24.35 | 234,401 | 98,300 | 0 | |
| 28/05/2026 |
27.42
|
1,688,600 | 27.50 | 27.67 | 27.42 | 52,100 | 353,100 | 0 | |
| 27/05/2026 |
27.54
|
1,496,200 | 28 | 28.04 | 27.46 | 38,562 | 242,000 | 0 | |
| 26/05/2026 |
27.92
|
1,625,500 | 28.13 | 28.25 | 27.88 | 90,300 | 115,900 | 0 | |
| 25/05/2026 |
27.96
|
2,508,300 | 27.67 | 28.29 | 27.46 | 135,000 | 203,100 | 0 | |
| 22/05/2026 |
27.21
|
1,819,400 | 26.88 | 27.29 | 26.83 | 142,200 | 188,400 | 0 | |
| 21/05/2026 |
26.83
|
704,400 | 27 | 27 | 26.50 | 2,400 | 294,000 | 0 | |
| 20/05/2026 |
26.83
|
980,800 | 27.42 | 27.42 | 25.96 | 102,600 | 210,500 | 0 | |
| 19/05/2026 |
27.25
|
1,045,400 | 27.50 | 27.58 | 27.13 | 33,900 | 22,400 | 0 | |
| 18/05/2026 |
27.42
|
1,204,000 | 27.63 | 27.92 | 27.29 | 129,600 | 191,900 | 0 | |
| 15/05/2026 |
27.46
|
2,878,200 | 27.17 | 27.71 | 26.67 | 427,300 | 65,500 | 0 | |
| 14/05/2026 |
26.29
|
366,900 | 26.63 | 26.63 | 26.25 | 30,400 | 24,000 | 0 | |
| 13/05/2026 |
26.33
|
1,840,900 | 27.17 | 27.17 | 26.08 | 53,000 | 92,600 | 0 | |
| 12/05/2026 |
27.21
|
598,900 | 27.33 | 27.33 | 26.92 | 19,700 | 112,900 | 0 | |
| 11/05/2026 |
27.33
|
2,488,300 | 27.33 | 28 | 26.79 | 396,700 | 194,500 | 0 | |
| 08/05/2026 |
27.29
|
606,600 | 27.38 | 27.46 | 26.96 | 89,300 | 167,100 | 0 | |
| 07/05/2026 |
27.38
|
4,593,900 | 27.13 | 28.08 | 26.79 | 413,000 | 167,300 | 0 | |
| 06/05/2026 |
26.88
|
1,342,700 | 26.58 | 27.25 | 26.46 | 452,200 | 60,000 | 0 | |
| 05/05/2026 |
26.38
|
216,700 | 26.67 | 26.75 | 26.17 | 15,400 | 20,100 | 0 | |
| 04/05/2026 |
26.54
|
369,600 | 26.50 | 26.92 | 26.42 | 75,400 | 36,800 | 0 | |
| 29/04/2026 |
26.25
|
368,900 | 26.13 | 26.33 | 26.08 | 115,000 | 22,900 | 0 | |
| 28/04/2026 |
26.33
|
317,800 | 26.54 | 26.83 | 26.17 | 121,900 | 96,700 | 0 | |
| 24/04/2026 |
26.50
|
451,300 | 26.58 | 27 | 26.13 | 3,300 | 69,700 | 0 | |
| 23/04/2026 |
26.54
|
877,200 | 27.08 | 27.17 | 26.46 | 22,800 | 132,700 | 0 | |
| 22/04/2026 |
27.04
|
1,365,900 | 27.54 | 27.79 | 26.88 | 56,400 | 273,900 | 0 | |
| 21/04/2026 |
27.21
|
1,322,700 | 27.29 | 27.33 | 26.83 | 90,200 | 16,600 | 0 | |
| 20/04/2026 |
26.92
|
1,156,500 | 27.38 | 27.50 | 26.92 | 85,200 | 50,700 | 0 | |
| 17/04/2026 |
26.67
|
1,317,500 | 26.38 | 27.42 | 26.17 | 151,400 | 56,600 | 0 | |
| 16/04/2026 |
26.13
|
513,700 | 26.33 | 26.33 | 25.83 | 23,500 | 81,600 | 0 | |
| 15/04/2026 |
26.08
|
276,700 | 26.25 | 26.67 | 26.08 | 16,700 | 14,400 | 0 | |
| 14/04/2026 |
26.13
|
642,000 | 26.50 | 26.63 | 26.08 | 13,400 | 31,000 | 0 | |
| 13/04/2026 |
26.46
|
378,000 | 26.92 | 26.92 | 26.25 | 2,300 | 3,100 | 0 | |
| 10/04/2026 |
26.92
|
408,300 | 26.96 | 27.50 | 26.58 | 2,100 | 17,400 | 0 | |
| 09/04/2026 |
26.92
|
1,580,400 | 26.58 | 27.33 | 25.42 | 192,000 | 10,400 | 0 | |
| 08/04/2026 |
26.58
|
613,100 | 26.50 | 26.96 | 26.38 | 29,300 | 5,500 | 0 | |
| 07/04/2026 |
26.13
|
197,000 | 25.75 | 26.25 | 25.75 | 1,300 | 3,800 | 0 | |
| 06/04/2026 |
26.17
|
641,600 | 26.17 | 26.21 | 25.63 | 58,400 | 40,600 | 0 | |
| 03/04/2026 |
26.21
|
697,400 | 26.38 | 26.50 | 25.58 | 95,900 | 16,500 | 0 | |
| 02/04/2026 |
26.38
|
561,800 | 26.33 | 26.71 | 26.13 | 61,600 | 21,500 | 0 | |
| 01/04/2026 |
26.54
|
1,317,000 | 26.50 | 27.29 | 26.33 | 166,600 | 87,100 | 0 | |
| 31/03/2026 |
26.42
|
525,300 | 26.58 | 26.96 | 26.29 | 118,100 | 22,900 | 0 | |
| 30/03/2026 |
26.46
|
2,199,000 | 24.71 | 26.88 | 24.71 | 209,000 | 72,000 | 0 | |
| 27/03/2026 |
25.13
|
1,160,900 | 25.38 | 25.71 | 25 | 57,500 | 99,900 | 0 | |
| 26/03/2026 |
24.33
|
445,400 | 24.08 | 24.46 | 23.96 | 24,700 | 13,700 | 0 | |
| 25/03/2026 |
23.96
|
947,300 | 23.67 | 24.08 | 23.46 | 59,100 | 37,100 | 0 | |
| 24/03/2026 |
23.33
|
584,400 | 23.92 | 23.92 | 23.33 | 400 | 44,500 | 0 | |
| 23/03/2026 |
23.33
|
712,100 | 23.42 | 23.92 | 23.33 | 30,200 | 112,900 | 0 | |
| 20/03/2026 |
23.54
|
2,971,500 | 24.88 | 24.96 | 23.38 | 45,900 | 139,800 | -2.9 | |
| 19/03/2026 |
25.13
|
1,398,600 | 26.33 | 26.83 | 25.13 | 10,900 | 59,400 | -1.6 | |
| 18/03/2026 |
27
|
560,300 | 27 | 27.13 | 26.75 | 21,500 | 125,100 | -3.4 | |
| 17/03/2026 |
27
|
915,000 | 27.29 | 27.29 | 26.79 | 14,500 | 108,600 | -3.1 | |
| 16/03/2026 |
27.04
|
620,400 | 26.83 | 27.38 | 26.63 | 71,100 | 7,800 | 2.0 | |
| 13/03/2026 |
26.83
|
781,900 | 26.50 | 26.96 | 26.21 | 71,100 | 7,800 | 2.0 | |
| 12/03/2026 |
26.58
|
907,300 | 27 | 27.21 | 26.54 | 93,400 | 86,200 | 0.2 | |
| 11/03/2026 |
27.04
|
752,400 | 26.63 | 27.33 | 26.50 | 71,900 | 99,100 | -0.9 | |