| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-4.70 | -12.14% | 211,263,800 | -10,686,600 | -386.4 |
33.20
38.70
34.15
|
|
2 tháng
(2026-01-15) |
-6 | -15% | 597,636,300 | -33,527,700 | -1,277.2 |
33.20
40.20
34.15
|
|
3 tháng
(2025-12-16) |
-1.26 | -3.58% | 934,272,000 | -31,634,500 | -1,210.1 |
33.20
41.50
34.15
|
|
6 tháng
(2025-09-17) |
-1.25 | -3.55% | 1,474,718,000 | -70,861,300 | -3,208.9 |
33.19
41.50
34.15
|
|
12 tháng
(2025-03-21) |
5.44 | 19.03% | 2,626,143,200 | -95,736,109 | -5,039.3 |
23.18
41.50
34.15
|
|
24 tháng
(2024-03-26) |
9.86 | 40.84% | 4,473,480,400 | -151,204,125 | -6,949.4 |
20.68
41.50
34.15
|
|
36 tháng
(2023-04-03) |
15.62 | 84.96% | 5,872,184,600 | -202,498,208 | -8,334.7 |
16.82
41.50
34.15
|
|
60 tháng
(2021-04-12) |
13.95 | 69.56% | 10,138,226,700 | -91,712,007 | -6,395.7 |
12.15
41.50
34.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/10/2025 |
37.20
|
10,973,700 | 37.96 | 38.03 | 36.99 | 198,700 | 1,295,900 | -59.1 | |
| 15/10/2025 |
37.89
|
8,091,900 | 37.68 | 38.16 | 37.40 | 920,100 | 1,158,400 | -12.8 | |
| 14/10/2025: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
| 14/10/2025 |
37.61
|
13,689,600 | 38.65 | 38.65 | 37.61 | 304,700 | 1,984,100 | -92.4 | |
| 13/10/2025 |
38.41
|
10,943,600 | 37.52 | 38.61 | 37.45 | 784,600 | 1,403,500 | -34.8 | |
| 10/10/2025 |
37.86
|
13,398,000 | 38.20 | 38.75 | 37.65 | 272,400 | 5,019,300 | -263.1 | |
| 09/10/2025 |
37.72
|
21,543,800 | 36.28 | 37.72 | 36.07 | 0 | 0 | 0 | |
| 08/10/2025 |
36.28
|
11,976,900 | 35.80 | 36.62 | 35.66 | 2,269,300 | 1,077,100 | 62.6 | |
| 07/10/2025 |
35.39
|
6,054,100 | 36.21 | 36.21 | 35.39 | 221,800 | 1,174,900 | -49.4 | |
| 06/10/2025 |
35.94
|
9,569,400 | 35.18 | 36.14 | 34.98 | 1,775,100 | 1,462,900 | 16.5 | |
| 03/10/2025 |
34.84
|
7,606,900 | 35.18 | 35.25 | 34.50 | 690,100 | 3,167,100 | -125.9 | |
| 02/10/2025 |
35.32
|
8,398,200 | 35.53 | 35.94 | 35.11 | 835,500 | 2,745,600 | -98.5 | |
| 01/10/2025 |
35.32
|
7,104,100 | 34.98 | 35.59 | 34.57 | 1,223,800 | 820,900 | 20.7 | |
| 30/09/2025 |
34.84
|
6,496,500 | 34.84 | 34.98 | 34.29 | 1,193,500 | 2,131,600 | -46.9 | |
| 29/09/2025 |
34.98
|
4,392,900 | 34.77 | 35.11 | 34.57 | 656,600 | 641,800 | 0.8 | |
| 26/09/2025 |
34.77
|
10,287,000 | 34.50 | 35.39 | 34.26 | 1,540,900 | 2,045,900 | -25.9 | |
| 25/09/2025 |
34.50
|
4,692,600 | 34.63 | 34.84 | 34.36 | 935,100 | 1,161,700 | -11.4 | |
| 24/09/2025 |
34.63
|
5,150,700 | 34.09 | 34.63 | 33.81 | 472,000 | 612,300 | -6.6 | |
| 23/09/2025 |
34.29
|
4,299,500 | 33.95 | 34.29 | 33.88 | 273,300 | 639,100 | -18.1 | |
| 22/09/2025 |
33.81
|
11,674,200 | 34.77 | 34.91 | 33.64 | 162,100 | 5,720,700 | -277.0 | |
| 19/09/2025 |
35.11
|
8,134,800 | 35.05 | 35.25 | 34.50 | 557,000 | 1,087,300 | -26.7 | |
| 18/09/2025 |
35.11
|
8,197,900 | 35.32 | 35.39 | 34.70 | 636,400 | 721,000 | -4.2 | |
| 17/09/2025 |
35.25
|
7,654,000 | 36.01 | 36.01 | 35.25 | 736,900 | 1,248,700 | -26.6 | |
| 16/09/2025 |
36.01
|
18,522,800 | 35.66 | 36.42 | 35.53 | 3,069,500 | 1,199,300 | 98.3 | |
| 15/09/2025 |
35.39
|
12,875,800 | 34.70 | 35.39 | 34.26 | 668,500 | 2,856,200 | -109.8 | |
| 12/09/2025 |
34.57
|
8,089,000 | 34.77 | 35.25 | 34.57 | 1,039,400 | 1,115,700 | -3.6 | |
| 11/09/2025 |
34.70
|
6,899,500 | 34.43 | 34.70 | 33.50 | 529,000 | 1,530,000 | -49.2 | |
| 10/09/2025 |
34.63
|
11,991,700 | 34.02 | 35.25 | 34.02 | 2,215,200 | 2,753,500 | -26.7 | |
| 09/09/2025 |
34.02
|
7,573,900 | 33.95 | 34.15 | 33.50 | 2,113,100 | 1,919,000 | 9.8 | |
| 08/09/2025 |
33.95
|
14,767,400 | 34.29 | 34.36 | 33.64 | 3,879,900 | 923,100 | 146.1 | |
| 05/09/2025 |
34.50
|
11,199,800 | 35.11 | 35.39 | 34.50 | 726,900 | 2,158,800 | -73.2 | |
| 04/09/2025 |
34.98
|
9,019,200 | 34.70 | 35.53 | 34.57 | 1,212,900 | 2,965,600 | -88.7 | |
| 03/09/2025 |
34.70
|
10,168,900 | 35.05 | 35.11 | 34.57 | 383,600 | 3,052,400 | -135.2 | |
| 29/08/2025 |
35.18
|
12,260,700 | 35.59 | 35.59 | 34.91 | 1,516,900 | 3,166,100 | -84.8 | |
| 28/08/2025 |
35.39
|
8,229,700 | 35.11 | 35.53 | 34.57 | 4,050,200 | 4,230,768 | 0 | |
| 27/08/2025 |
35.05
|
18,567,600 | 35.66 | 36.49 | 34.84 | 841,500 | 8,655,700 | -403.0 | |
| 26/08/2025 |
35.11
|
9,948,500 | 33.30 | 35.11 | 33.26 | 1,853,600 | 572,000 | 64.9 | |
| 25/08/2025 |
33.67
|
15,712,700 | 35.32 | 35.39 | 33.47 | 872,900 | 3,427,600 | -128.6 | |
| 22/08/2025 |
34.91
|
24,276,800 | 35.32 | 36.62 | 34.22 | 2,217,700 | 2,612,500 | -20.8 | |
| 21/08/2025 |
35.53
|
17,837,200 | 35.18 | 36.14 | 34.98 | 636,700 | 5,281,000 | -240.7 | |
| 20/08/2025 |
34.70
|
15,736,000 | 34.05 | 35.66 | 33.67 | 1,520,000 | 1,220,300 | 15.0 | |
| 19/08/2025 |
34.02
|
11,749,300 | 33.54 | 34.15 | 33.50 | 1,874,300 | 1,178,000 | 34.5 | |
| 18/08/2025 |
33.26
|
12,393,300 | 33.64 | 33.88 | 33.06 | 1,314,200 | 4,154,200 | -138.0 | |
| 15/08/2025 |
33.61
|
15,808,500 | 34.84 | 34.91 | 33.47 | 1,909,800 | 3,067,500 | -58.2 | |
| 14/08/2025 |
34.43
|
18,688,000 | 34.43 | 35.05 | 34.02 | 1,174,300 | 5,682,800 | -225.7 | |
| 13/08/2025 |
34.02
|
17,697,600 | 32.99 | 34.02 | 32.34 | 3,178,300 | 2,719,200 | 23.3 | |
| 12/08/2025 |
32.92
|
14,358,400 | 32.58 | 33.23 | 32.23 | 3,115,800 | 2,096,900 | 49.5 | |
| 11/08/2025 |
32.58
|
8,862,900 | 32.78 | 32.82 | 32.34 | 1,282,100 | 1,274,700 | 0.4 | |
| 08/08/2025 |
32.71
|
12,368,000 | 32.89 | 32.92 | 32.10 | 1,155,900 | 2,442,200 | -60.0 | |
| 07/08/2025 |
32.82
|
9,156,800 | 32.92 | 32.92 | 32.20 | 451,600 | 762,100 | -14.8 | |
| 06/08/2025 |
32.58
|
9,566,100 | 32.37 | 32.75 | 31.93 | 218,800 | 422,200 | -9.6 | |
| 05/08/2025 |
31.89
|
24,076,700 | 31.51 | 33.43 | 31.27 | 2,896,200 | 689,400 | 103.8 | |
| 04/08/2025 |
31.31
|
9,698,200 | 30.18 | 31.38 | 29.90 | 595,900 | 1,231,400 | -28.1 | |
| 01/08/2025 |
30.38
|
16,224,400 | 31.55 | 31.55 | 30.28 | 884,000 | 9,476,700 | -386.1 | |
| 31/07/2025 |
31.48
|
19,391,700 | 32.58 | 32.58 | 30.90 | 1,275,300 | 9,537,300 | -377.9 | |
| 30/07/2025 |
31.69
|
22,468,200 | 30.18 | 32.13 | 30.07 | 6,718,500 | 4,510,600 | 102.0 | |
| 29/07/2025 |
30.04
|
14,733,900 | 31.41 | 31.58 | 30.04 | 4,196,100 | 3,016,700 | 52.5 | |
| 28/07/2025 |
31.27
|
10,570,000 | 31.21 | 31.55 | 31.14 | 1,388,400 | 2,656,200 | -57.8 | |
| 25/07/2025 |
31.27
|
5,534,900 | 31.41 | 31.69 | 31.17 | 728,900 | 1,967,400 | -56.6 | |
| 24/07/2025 |
31.34
|
5,070,900 | 31.31 | 31.51 | 31.00 | 1,169,900 | 602,700 | 25.9 | |
| 23/07/2025 |
31.31
|
6,335,800 | 31.34 | 31.45 | 30.73 | 1,255,900 | 1,179,500 | 3.6 | |
| 22/07/2025 |
31.27
|
4,817,800 | 31.00 | 31.27 | 30.66 | 684,700 | 147,000 | 24.5 | |
| 21/07/2025 |
31.00
|
6,559,900 | 31.27 | 31.38 | 30.66 | 1,179,300 | 1,276,600 | -4.3 | |
| 18/07/2025 |
30.90
|
8,291,000 | 30.86 | 31.24 | 30.55 | 994,400 | 2,573,500 | -70.9 | |
| 17/07/2025 |
30.86
|
7,521,100 | 30.79 | 30.97 | 30.59 | 1,664,300 | 1,634,000 | 1.5 | |
| 16/07/2025 |
30.83
|
5,688,900 | 30.28 | 30.83 | 30.11 | 1,188,600 | 217,100 | 43.3 | |
| 15/07/2025 |
30.28
|
7,167,000 | 30.38 | 30.76 | 30.25 | 2,327,300 | 1,616,800 | 31.6 | |
| 14/07/2025 |
30.38
|
12,064,300 | 30.52 | 30.55 | 29.97 | 2,323,600 | 4,526,700 | -96.6 | |
| 11/07/2025 |
30.59
|
5,736,700 | 30.83 | 30.83 | 30.55 | 461,600 | 2,683,169 | 0 | |
| 10/07/2025 |
30.86
|
6,547,000 | 30.79 | 30.86 | 30.38 | 1,558,800 | 2,794,744 | 0 | |
| 09/07/2025 |
30.86
|
7,568,100 | 30.45 | 31.00 | 30.38 | 3,005,200 | 1,318,901 | 0 | |
| 08/07/2025 |
30.45
|
3,982,800 | 30.52 | 30.59 | 30.21 | 273,000 | 560,400 | -12.8 | |
| 07/07/2025 |
30.45
|
11,497,400 | 29.49 | 30.45 | 29.46 | 3,525,300 | 656,100 | 126.6 | |
| 04/07/2025 |
29.29
|
4,477,100 | 29.29 | 29.35 | 28.94 | 1,054,800 | 691,100 | 15.7 | |
| 03/07/2025 |
29.15
|
10,203,700 | 28.70 | 29.32 | 28.67 | 3,570,500 | 103,800 | 146.9 | |
| 02/07/2025 |
28.74
|
4,277,400 | 28.70 | 28.87 | 28.67 | 775,400 | 81,700 | 29.1 | |
| 01/07/2025 |
28.74
|
4,088,100 | 28.60 | 28.81 | 28.50 | 1,128,200 | 283,300 | 35.4 | |
| 30/06/2025 |
28.74
|
5,913,500 | 28.81 | 28.81 | 28.50 | 1,663,000 | 1,600,900 | 3.0 | |
| 27/06/2025 |
28.77
|
5,913,500 | 28.81 | 28.91 | 28.50 | 2,018,200 | 1,197,800 | 34.5 | |
| 26/06/2025 |
28.74
|
6,038,700 | 28.67 | 28.74 | 28.32 | 2,008,200 | 144,800 | 77.7 | |
| 25/06/2025 |
28.60
|
8,585,000 | 28.60 | 28.81 | 28.46 | 1,522,700 | 232,800 | 53.9 | |
| 24/06/2025 |
28.50
|
9,812,700 | 28.50 | 28.67 | 28.36 | 1,893,400 | 1,851,500 | 1.8 | |
| 23/06/2025 |
28.36
|
4,848,400 | 28.08 | 28.36 | 27.81 | 811,900 | 405,100 | 16.8 | |
| 20/06/2025 |
28.32
|
12,449,200 | 27.98 | 28.67 | 27.88 | 2,318,700 | 1,449,500 | 36.6 | |
| 19/06/2025 |
27.91
|
10,136,000 | 27.57 | 28.15 | 27.47 | 2,168,600 | 1,001,500 | 47.1 | |
| 18/06/2025 |
27.54
|
5,524,700 | 27.57 | 27.71 | 27.40 | 960,400 | 298,600 | 26.6 | |
| 17/06/2025 |
27.67
|
7,871,100 | 27.74 | 27.74 | 27.30 | 1,823,400 | 414,400 | 56.8 | |
| 16/06/2025 |
27.64
|
6,086,700 | 27.40 | 27.64 | 27.36 | 1,078,300 | 390,300 | 27.7 | |
| 13/06/2025 |
27.36
|
23,868,500 | 26.34 | 27.95 | 26.16 | 4,181,900 | 875,200 | 131.1 | |
| 12/06/2025 |
26.40
|
8,242,800 | 26.10 | 26.44 | 25.99 | 1,086,300 | 2,620,000 | -58.4 | |
| 11/06/2025 |
26.06
|
5,975,400 | 26.06 | 26.06 | 25.75 | 597,300 | 2,616,800 | -76.0 | |
| 10/06/2025 |
25.96
|
4,647,300 | 26.06 | 26.20 | 25.96 | 394,300 | 2,008,600 | -61.3 | |
| 09/06/2025 |
26.06
|
3,172,600 | 26.20 | 26.23 | 25.99 | 521,900 | 42,600 | 18.2 | |
| 06/06/2025 |
26.20
|
3,467,900 | 26.37 | 26.37 | 26.10 | 461,500 | 442,100 | 0.7 | |
| 05/06/2025 |
26.44
|
4,332,000 | 26.40 | 26.58 | 26.06 | 611,200 | 319,300 | 11.3 | |
| 04/06/2025 |
26.40
|
4,155,400 | 26.54 | 26.68 | 26.37 | 846,900 | 1,023,500 | -6.8 | |
| 03/06/2025 |
26.44
|
4,295,200 | 26.51 | 26.58 | 26.34 | 18,900 | 554,200 | -20.6 | |
| 02/06/2025 |
26.34
|
4,412,100 | 26.23 | 26.51 | 26.03 | 28,400 | 340,700 | -11.9 | |
| 30/05/2025 |
26.27
|
7,680,600 | 26.85 | 26.85 | 26.20 | 798,000 | 2,516,000 | -66.3 | |
| 29/05/2025 |
26.68
|
7,448,200 | 27.06 | 27.09 | 26.68 | 85,400 | 3,563,200 | -136.1 | |
| 28/05/2025 |
27.12
|
5,578,400 | 27.23 | 27.26 | 26.82 | 943,000 | 132,500 | 32.1 | |