| 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) |
-3.40 | -13.65% | 212,047,200 | -10,274,148 | 0 |
18.45
25.40
21.30
|
|
2 tháng
(2026-06-01) |
-3.20 | -12.96% | 338,750,100 | -17,931,692 | 0 |
18.45
25.40
21.30
|
|
3 tháng
(2026-05-04) |
-4.65 | -17.78% | 491,317,300 | -30,452,172 | 0 |
18.45
26.50
21.30
|
|
6 tháng
(2026-02-02) |
-4.98 | -18.80% | 1,149,908,900 | -6,000,809 | 597.8 |
18.45
30.04
21.30
|
|
12 tháng
(2025-08-05) |
-11.70 | -35.24% | 2,500,455,800 | -100,899,509 | -3,162.3 |
18.45
34.97
21.30
|
|
24 tháng
(2024-08-12) |
-3.68 | -14.63% | 4,469,109,800 | -91,350,778 | -2,983.7 |
18.45
34.97
21.30
|
|
36 tháng
(2023-08-16) |
-2.09 | -8.87% | 5,909,240,800 | -115,685,532 | -4,179.8 |
17.89
34.97
21.30
|
|
60 tháng
(2021-08-26) |
-1.73 | -7.46% | 8,324,514,700 | -89,108,612 | -3,604.1 |
9.27
34.97
21.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2026 |
21.30
|
9,945,000 | 21.80 | 21.80 | 21.15 | 1,506,000 | 533,200 | 0 | |
| 30/07/2026 |
21.50
|
13,140,700 | 20.75 | 21.80 | 20.60 | 474,200 | 203,500 | 0 | |
| 29/07/2026 |
20.80
|
10,949,300 | 20.05 | 20.80 | 20.05 | 629,700 | 486,400 | 0 | |
| 28/07/2026 |
19.70
|
16,485,000 | 18.20 | 19.70 | 18.15 | 3,873,600 | 5,656,300 | 0 | |
| 27/07/2026 |
18.45
|
8,949,200 | 20 | 20.10 | 18.45 | 324,738 | 670,100 | 0 | |
| 24/07/2026 |
19.80
|
4,991,700 | 20.20 | 20.25 | 19.65 | 587,600 | 1,652,000 | 0 | |
| 23/07/2026 |
20.50
|
8,618,800 | 19.80 | 20.95 | 19.05 | 458,100 | 1,180,498 | 0 | |
| 22/07/2026 |
19.90
|
11,126,000 | 20.25 | 20.60 | 19.55 | 1,331,200 | 1,368,986 | 0 | |
| 21/07/2026 |
20.15
|
9,487,900 | 19.90 | 20.65 | 19.90 | 2,418,600 | 759,600 | 0 | |
| 20/07/2026 |
20
|
14,313,300 | 21 | 21 | 19.80 | 607,900 | 563,205 | 0 | |
| 17/07/2026 |
21.25
|
6,649,700 | 21.85 | 22.30 | 21.25 | 62,100 | 1,287,900 | 0 | |
| 16/07/2026 |
21.85
|
14,094,000 | 22.45 | 22.60 | 21.05 | 711,900 | 3,529,000 | 0 | |
| 15/07/2026 |
22.40
|
8,959,500 | 23.40 | 23.60 | 22.40 | 49,900 | 1,177,100 | 0 | |
| 14/07/2026 |
23.40
|
7,708,000 | 23.25 | 23.90 | 23.20 | 6,300 | 3,108,600 | 0 | |
| 13/07/2026 |
23.70
|
11,899,600 | 24.30 | 24.40 | 23.10 | 202,300 | 538,401 | 0 | |
| 10/07/2026 |
24.45
|
7,062,200 | 25.20 | 25.30 | 24.45 | 252,611 | 617,711 | 0 | |
| 09/07/2026 |
25.10
|
5,103,400 | 25.25 | 25.40 | 25.05 | 41,800 | 376,008 | 0 | |
| 08/07/2026 |
25.40
|
16,228,300 | 24.90 | 25.90 | 24.90 | 1,270,600 | 480,700 | 0 | |
| 07/07/2026 |
24.90
|
5,244,900 | 24.55 | 24.90 | 24.20 | 204,600 | 48,200 | 0 | |
| 06/07/2026 |
24.45
|
7,567,900 | 25.20 | 25.35 | 24.10 | 382,500 | 162,100 | 0 | |
| 03/07/2026 |
25.10
|
10,503,400 | 24.90 | 25.40 | 24.70 | 754,477 | 665,265 | 0 | |
| 02/07/2026 |
24.85
|
5,871,400 | 25.05 | 25.05 | 24.65 | 128,600 | 485,600 | 0 | |
| 01/07/2026 |
24.90
|
7,093,000 | 24.40 | 25.10 | 24.40 | 247,600 | 277,900 | 0 | |
| 30/06/2026 |
24.35
|
5,414,700 | 24.40 | 25 | 24.35 | 44,300 | 398,600 | 0 | |
| 29/06/2026 |
24.35
|
3,492,800 | 24.15 | 24.65 | 24.15 | 239,300 | 182,600 | 0 | |
| 26/06/2026 |
24.05
|
2,958,000 | 24.10 | 24.20 | 24 | 553,500 | 142,900 | 0 | |
| 25/06/2026 |
24.05
|
3,025,200 | 24.15 | 24.50 | 24.05 | 121,900 | 156,600 | 0 | |
| 24/06/2026 |
24.15
|
5,582,300 | 24.45 | 24.65 | 24 | 71,500 | 657,105 | 0 | |
| 23/06/2026 |
24.50
|
8,305,300 | 25.20 | 25.25 | 24.50 | 80,000 | 1,224,940 | 0 | |
| 22/06/2026 |
25
|
9,119,100 | 24.75 | 25.40 | 24.60 | 337,800 | 1,227,434 | 0 | |
| 19/06/2026 |
24.60
|
5,634,600 | 24.50 | 24.90 | 24.40 | 1,215,700 | 644,900 | 0 | |
| 18/06/2026 |
24.50
|
6,398,600 | 24.70 | 25.05 | 24.50 | 52,900 | 1,064,000 | 0 | |
| 17/06/2026 |
24.65
|
7,218,600 | 24.95 | 25.10 | 24.65 | 19,606 | 222,256 | 0 | |
| 16/06/2026 |
24.85
|
9,096,900 | 24.50 | 25 | 24.20 | 1,201,100 | 1,088,827 | 0 | |
| 15/06/2026 |
24.45
|
8,350,100 | 24.05 | 24.55 | 23.90 | 1,091,100 | 973,500 | 0 | |
| 12/06/2026 |
23.60
|
5,353,400 | 24 | 24.05 | 23.40 | 299,000 | 335,500 | 0 | |
| 11/06/2026 |
23.40
|
3,601,800 | 23.45 | 23.65 | 23.35 | 10,600 | 373,100 | 0 | |
| 10/06/2026 |
23.50
|
3,793,000 | 23.35 | 23.75 | 23.30 | 295,200 | 689,658 | 0 | |
| 09/06/2026 |
23.40
|
4,290,900 | 23.60 | 23.70 | 23.15 | 163,550 | 41,600 | 0 | |
| 08/06/2026 |
23.40
|
8,901,600 | 23.90 | 23.95 | 23.40 | 16,300 | 1,056,540 | 0 | |
| 05/06/2026 |
24.15
|
3,996,500 | 24.40 | 24.55 | 24.15 | 89,700 | 315,703 | 0 | |
| 04/06/2026 |
24.35
|
4,656,600 | 24.50 | 24.65 | 24.20 | 7,103 | 1,012,827 | 0 | |
| 03/06/2026 |
24.50
|
7,880,500 | 24.30 | 24.85 | 24.05 | 647,623 | 808,504 | 0 | |
| 02/06/2026 |
24.35
|
5,719,500 | 24.65 | 25 | 24.05 | 134,208 | 581,284 | 0 | |
| 01/06/2026 |
24.70
|
3,912,900 | 24.70 | 25.10 | 24.65 | 64,700 | 1,215,856 | 0 | |
| 29/05/2026 |
24.65
|
6,273,900 | 24.95 | 25.25 | 24.50 | 408,200 | 256,104 | 0 | |
| 28/05/2026 |
25
|
6,066,100 | 25.20 | 25.55 | 25 | 152,400 | 1,010,710 | 0 | |
| 27/05/2026 |
25.10
|
4,190,200 | 25.25 | 25.35 | 25.05 | 7,600 | 1,055,828 | 0 | |
| 26/05/2026 |
25.10
|
6,068,500 | 24.75 | 25.35 | 24.70 | 105,700 | 1,157,700 | 0 | |
| 25/05/2026 |
24.75
|
4,388,500 | 25.10 | 25.30 | 24.70 | 2 | 764,375 | 0 | |
| 22/05/2026 |
25
|
10,250,000 | 24.55 | 25.80 | 24.30 | 249,600 | 1,506,000 | 0 | |
| 21/05/2026 |
24.60
|
5,509,000 | 25.10 | 25.15 | 24.60 | 13,600 | 888,900 | 0 | |
| 20/05/2026 |
24.95
|
13,665,400 | 25.55 | 25.70 | 24.20 | 515,100 | 422,205 | 0 | |
| 19/05/2026 |
25.60
|
10,422,800 | 25.95 | 26.30 | 25.60 | 275,600 | 930,673 | 0 | |
| 18/05/2026 |
25.75
|
5,827,400 | 25.55 | 25.90 | 25.35 | 218,500 | 330,100 | 0 | |
| 15/05/2026 |
25.60
|
6,144,600 | 26.05 | 26.20 | 25.60 | 277,900 | 122,600 | 0 | |
| 14/05/2026 |
25.95
|
3,877,800 | 25.95 | 26.10 | 25.65 | 798,100 | 181,500 | 0 | |
| 13/05/2026 |
25.70
|
8,199,800 | 25.65 | 26.10 | 25.35 | 256,500 | 248,651 | 0 | |
| 12/05/2026 |
25.50
|
6,732,300 | 25.70 | 25.90 | 25.40 | 50,400 | 1,066,100 | 0 | |
| 11/05/2026 |
25.70
|
10,693,500 | 26 | 26.45 | 25.70 | 90,000 | 819,450 | 0 | |
| 08/05/2026 |
25.95
|
6,295,800 | 25.90 | 26.30 | 25.80 | 252,700 | 458,475 | 0 | |
| 07/05/2026 |
25.90
|
10,042,500 | 26.55 | 26.75 | 25.90 | 344,803 | 3,169,430 | 0 | |
| 06/05/2026 |
26.50
|
13,158,800 | 25.80 | 26.70 | 25.60 | 1,615,215 | 2,867,700 | 0 | |
| 05/05/2026 |
25.60
|
8,345,900 | 26.10 | 26.20 | 25.60 | 97,303 | 334,200 | 0 | |
| 04/05/2026 |
26.15
|
6,414,400 | 26.30 | 26.70 | 26.15 | 131,500 | 790,502 | 0 | |
| 29/04/2026 |
26.20
|
8,995,300 | 26.15 | 26.50 | 25.90 | 464,801 | 1,767,566 | 0 | |
| 28/04/2026 |
26.25
|
4,846,200 | 27 | 27.05 | 26.25 | 161,300 | 622,568 | 0 | |
| 24/04/2026 |
27
|
3,495,900 | 27.15 | 27.15 | 26.70 | 383,100 | 218,734 | 0 | |
| 23/04/2026 |
27.15
|
7,864,900 | 26.60 | 27.25 | 26.40 | 522,000 | 668,200 | 0 | |
| 22/04/2026 |
26.55
|
6,501,200 | 26.90 | 26.90 | 26.50 | 490,400 | 155,304 | 0 | |
| 21/04/2026 |
26.80
|
9,107,000 | 27.55 | 27.70 | 26.80 | 112,602 | 1,828,800 | 0 | |
| 20/04/2026 |
27.40
|
6,324,700 | 27.30 | 27.75 | 27.25 | 865,800 | 968,600 | 0 | |
| 17/04/2026 |
27.30
|
5,589,700 | 27.80 | 27.90 | 27.30 | 148,900 | 1,361,490 | 0 | |
| 16/04/2026 |
27.60
|
6,633,600 | 27.70 | 28 | 27.35 | 545,500 | 975,100 | 0 | |
| 15/04/2026 |
27.70
|
9,024,400 | 28.10 | 28.30 | 27.70 | 1,170,425 | 1,079,300 | 0 | |
| 14/04/2026 |
27.95
|
6,704,400 | 28.40 | 28.50 | 27.90 | 364,000 | 896,692 | 0 | |
| 13/04/2026 |
28.10
|
9,510,200 | 27.50 | 28.30 | 27.40 | 1,390,700 | 1,131,387 | 0 | |
| 10/04/2026 |
27.90
|
10,573,300 | 28.30 | 28.50 | 27.85 | 2,404,951 | 602,700 | 0 | |
| 09/04/2026 |
28
|
10,773,500 | 28.50 | 28.75 | 28 | 467,865 | 83,374 | 0 | |
| 08/04/2026 |
29
|
20,082,500 | 28.75 | 29 | 27.85 | 1,919,748 | 210,892 | 0 | |
| 07/04/2026 |
27.20
|
7,205,500 | 26.70 | 27.20 | 26.05 | 312,500 | 299,035 | 0 | |
| 06/04/2026 |
26.30
|
6,428,700 | 26.50 | 26.90 | 26.30 | 559,500 | 224,600 | 0 | |
| 03/04/2026 |
26.50
|
10,407,900 | 26.95 | 27.20 | 26.25 | 749,767 | 174,542 | 0 | |
| 02/04/2026 |
26.95
|
10,863,400 | 27.05 | 27.50 | 26.65 | 2,093,066 | 408,737 | 0 | |
| 01/04/2026 |
27.35
|
14,401,800 | 27.45 | 27.95 | 27.15 | 3,368,021 | 1,869,666 | 0 | |
| 31/03/2026 |
26.70
|
13,442,800 | 26.25 | 26.95 | 26.25 | 1,124,101 | 604,377 | 0 | |
| 30/03/2026 |
26.15
|
6,253,100 | 26 | 26.60 | 25.70 | 316,400 | 443,240 | 0 | |
| 27/03/2026 |
26.70
|
8,167,000 | 26.30 | 26.90 | 26.20 | 541,825 | 1,102,334 | 0 | |
| 26/03/2026: Cổ tức tiền mặt tỉ lệ: 2.5% Thưởng cổ phiếu / Chia tách cổ phiếu: 20/7 (Volume + 35%, Ratio=0.35) | |||||||||
| 26/03/2026 |
26.40
|
10,722,500 | 26.20 | 26.55 | 26 | 2,333,610 | 840,300 | 0 | |
| 25/03/2026 |
25.74
|
12,468,000 | 25.48 | 26.15 | 25.37 | 2,177,740 | 667,962 | 0 | |
| 24/03/2026 |
25.01
|
9,586,800 | 25.08 | 25.59 | 24.86 | 3,174,091 | 24,700 | 0 | |
| 23/03/2026 |
24.45
|
16,127,700 | 25.67 | 26.03 | 24.45 | 598,640 | 898,690 | 0 | |
| 20/03/2026 |
26.26
|
14,291,900 | 25.74 | 26.33 | 25.41 | 1,009,200 | 858,100 | 5.2 | |
| 19/03/2026 |
25.78
|
15,175,000 | 26.11 | 26.11 | 25.48 | 883,200 | 1,937,900 | -38.7 | |
| 18/03/2026 |
26.48
|
16,462,500 | 27.51 | 27.54 | 26.15 | 566,000 | 643,400 | -3.1 | |
| 17/03/2026 |
27.40
|
10,014,300 | 27.47 | 28.13 | 27.25 | 852,700 | 1,249,600 | -14.9 | |
| 16/03/2026 |
27.17
|
8,928,300 | 27.29 | 27.73 | 26.99 | 3,205,100 | 300,900 | 106.7 | |
| 13/03/2026 |
27.17
|
14,180,900 | 26.44 | 27.69 | 25.96 | 3,205,100 | 300,900 | 106.7 | |
| 12/03/2026 |
26.92
|
12,441,500 | 26.99 | 27.32 | 26.22 | 2,086,200 | 297,400 | 65.2 | |
| 11/03/2026 |
27.36
|
14,451,000 | 26.26 | 27.95 | 26.07 | 1,438,200 | 1,040,900 | 14.8 | |