| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.25 | 1.60% | 33,598,000 | -3,844,500 | -57.9 |
15.60
28.30
16.05
|
|
2 tháng
(2026-07-20) |
0.25 | 1.60% | 61,089,000 | -8,472,600 | -140.7 |
15.60
28.75
16.05
|
|
3 tháng
(2026-06-18) |
0.25 | 1.60% | 94,440,000 | -11,359,700 | -184.6 |
15.60
28.75
16.05
|
|
6 tháng
(2026-03-20) |
1.67 | 11.76% | 199,979,800 | -20,574,700 | -330.1 |
14.18
28.75
16.05
|
|
12 tháng
(2025-09-22) |
1.92 | 13.81% | 427,694,000 | -44,672,400 | -743.0 |
13.93
29.10
16.05
|
|
24 tháng
(2024-09-26) |
3.19 | 25.19% | 970,784,300 | -78,643,223 | -1,343.4 |
12.66
29.33
16.05
|
|
36 tháng
(2023-10-02) |
-6.02 | -27.52% | 1,486,209,300 | -116,952,233 | -1,953.9 |
11.33
29.33
16.05
|
|
60 tháng
(2021-10-12) |
-9.14 | -36.59% | 2,227,047,500 | -125,122,008 | -1,641.0 |
9.07
35.60
16.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2026 |
23.55
|
1,794,000 | 23.73 | 23.73 | 23.23 | 71,400 | 710,600 | -16.4 | |
| 28/04/2026 |
23.23
|
2,499,800 | 24.18 | 24.27 | 23.23 | 176,800 | 565,000 | -10.0 | |
| 27/04/2026 |
15.60
|
1,183,700 | 15.95 | 16 | 15.50 | 24,300 | 255,400 | -3.6 | |
| 24/04/2026 |
24.18
|
1,891,100 | 24.23 | 24.32 | 23.91 | 240,800 | 630,400 | -10.3 | |
| 23/04/2026 |
24.23
|
4,674,700 | 25.18 | 25.36 | 23.68 | 413,400 | 562,400 | -4.0 | |
| 22/04/2026 |
25.18
|
1,182,600 | 25.32 | 25.45 | 25.05 | 800 | 188,200 | -5.2 | |
| 21/04/2026 |
25.41
|
1,543,800 | 25.73 | 25.82 | 25.32 | 10,000 | 343,200 | -9.3 | |
| 20/04/2026 |
25.73
|
1,436,300 | 25.36 | 25.86 | 25.32 | 124,300 | 214,600 | -2.5 | |
| 17/04/2026 |
25.36
|
1,216,800 | 25.41 | 25.59 | 25.27 | 47,300 | 115,600 | -1.9 | |
| 16/04/2026 |
25.36
|
2,356,600 | 25.77 | 25.82 | 25.14 | 14,500 | 625,000 | -17.1 | |
| 15/04/2026 |
25.82
|
2,504,200 | 26.23 | 26.50 | 25.73 | 108,500 | 155,400 | -1.3 | |
| 14/04/2026 |
26.05
|
2,505,300 | 25.95 | 26.27 | 25.77 | 403,600 | 32,700 | 10.6 | |
| 13/04/2026 |
25.68
|
1,841,100 | 25.82 | 26.09 | 25.64 | 39,600 | 131,300 | -2.6 | |
| 10/04/2026 |
25.45
|
2,782,700 | 25.82 | 25.95 | 25.32 | 11,400 | 30,000 | -0.5 | |
| 09/04/2026 |
25.73
|
2,938,900 | 26.09 | 26.27 | 25.41 | 83,300 | 147,700 | -1.8 | |
| 08/04/2026 |
26.14
|
1,978,300 | 25.91 | 26.27 | 25.36 | 37,900 | 43,700 | -0.2 | |
| 07/04/2026 |
25.27
|
2,565,000 | 25.09 | 25.41 | 24.41 | 69,100 | 14,700 | 1.5 | |
| 06/04/2026 |
25.09
|
3,732,800 | 26.18 | 26.50 | 24.91 | 921,500 | 100,000 | 23.1 | |
| 03/04/2026 |
26.36
|
1,893,300 | 26.82 | 27.09 | 26.36 | 378,600 | 146,300 | 6.8 | |
| 02/04/2026 |
26.91
|
3,283,300 | 26.27 | 27.09 | 26.14 | 1,389,000 | 9,300 | 40.6 | |
| 01/04/2026 |
26.36
|
2,716,100 | 27.27 | 27.41 | 26.36 | 145,300 | 20,000 | 3.7 | |
| 31/03/2026 |
26.91
|
2,598,500 | 27 | 27.09 | 26.45 | 404,200 | 48,000 | 10.5 | |
| 30/03/2026 |
26.64
|
3,032,800 | 26.41 | 27.45 | 26.41 | 230,600 | 209,900 | 0.6 | |
| 27/03/2026 |
27.09
|
2,723,900 | 26.91 | 27.50 | 26.91 | 588,900 | 359,800 | 6.8 | |
| 26/03/2026 |
26.91
|
3,519,300 | 27.82 | 28.09 | 26.91 | 514,000 | 612,000 | -3.0 | |
| 25/03/2026 |
27.82
|
5,708,900 | 27.27 | 28.18 | 26.82 | 168,100 | 333,400 | -5.0 | |
| 24/03/2026 |
27.14
|
5,833,600 | 26 | 27.27 | 25.91 | 762,600 | 219,400 | 16.0 | |
| 23/03/2026 |
25.64
|
3,954,200 | 25.91 | 26.64 | 25.05 | 471,800 | 374,800 | 2.6 | |
| 20/03/2026 |
26.50
|
7,098,500 | 26 | 27.23 | 25.91 | 438,200 | 821,100 | -11.3 | |
| 19/03/2026 |
26
|
4,235,500 | 24.91 | 26.36 | 24.82 | 247,700 | 451,900 | -5.9 | |
| 18/03/2026 |
25.18
|
2,299,000 | 25.91 | 25.91 | 25 | 297,900 | 167,900 | 3.6 | |
| 17/03/2026 |
25.86
|
2,152,200 | 26.05 | 26.18 | 25.18 | 98,000 | 328,200 | -6.6 | |
| 16/03/2026 |
26
|
2,783,900 | 25.73 | 26.36 | 25.05 | 175,300 | 127,100 | 1.3 | |
| 13/03/2026 |
25.86
|
3,477,600 | 25.91 | 26.32 | 25.68 | 592,100 | 567,800 | 0.7 | |
| 12/03/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/03/2026 |
25.64
|
4,569,000 | 24.91 | 26.18 | 24.59 | 752,700 | 158,000 | 16.5 | |
| 11/03/2026 |
24.82
|
2,128,600 | 23.39 | 24.82 | 23.39 | 731,200 | 71,600 | 18.0 | |
| 10/03/2026 |
23.21
|
2,821,700 | 23.39 | 23.61 | 22.85 | 400,300 | 618,600 | -5.7 | |
| 09/03/2026 |
23.17
|
1,469,000 | 23.17 | 24.10 | 23.17 | 2,800 | 27,900 | -0.7 | |
| 06/03/2026 |
24.86
|
2,215,400 | 24.82 | 25.04 | 24.42 | 152,000 | 267,200 | -3.2 | |
| 05/03/2026 |
25.26
|
2,272,000 | 25.71 | 25.76 | 25.00 | 75,600 | 575,700 | -14.2 | |
| 04/03/2026 |
25.62
|
6,994,000 | 24.42 | 25.67 | 24.42 | 1,443,000 | 144,000 | 36.3 | |
| 03/03/2026 |
24.42
|
2,917,900 | 25.31 | 25.40 | 24.01 | 164,800 | 988,600 | -22.9 | |
| 02/03/2026 |
25.00
|
6,559,800 | 23.57 | 25.40 | 23.57 | 763,500 | 523,800 | 6.7 | |
| 27/02/2026 |
24.37
|
2,236,900 | 24.64 | 24.64 | 24.19 | 56,900 | 575,200 | -14.2 | |
| 26/02/2026 |
24.64
|
2,965,500 | 24.10 | 24.64 | 23.84 | 214,800 | 334,900 | -3.3 | |
| 25/02/2026 |
24.01
|
1,147,400 | 24.55 | 24.59 | 23.93 | 34,200 | 126,400 | -2.5 | |
| 24/02/2026 |
24.46
|
1,730,800 | 24.01 | 24.46 | 23.93 | 83,900 | 260,200 | -4.8 | |
| 23/02/2026 |
24.01
|
1,090,000 | 23.88 | 24.06 | 23.70 | 222,400 | 129,100 | 2.5 | |
| 20/02/2026 |
15.60
|
1,183,700 | 15.95 | 16 | 15.50 | 24,300 | 255,400 | -3.6 | |
| 19/02/2026 |
15.60
|
1,183,700 | 15.95 | 16 | 15.50 | 24,300 | 255,400 | -3.6 | |
| 18/02/2026 |
15.60
|
1,183,700 | 15.95 | 16 | 15.50 | 24,300 | 255,400 | -3.6 | |
| 17/02/2026 |
15.60
|
1,183,700 | 15.95 | 16 | 15.50 | 24,300 | 255,400 | -3.6 | |
| 16/02/2026 |
15.60
|
1,183,700 | 15.95 | 16 | 15.50 | 24,300 | 255,400 | -3.6 | |
| 13/02/2026 |
23.88
|
810,800 | 23.88 | 23.97 | 23.75 | 155,400 | 107,500 | 1.3 | |
| 12/02/2026 |
23.93
|
549,600 | 24.06 | 24.06 | 23.75 | 54,700 | 89,700 | -0.9 | |
| 11/02/2026 |
23.93
|
1,770,500 | 23.26 | 24.01 | 23.17 | 539,400 | 249,500 | 7.6 | |
| 10/02/2026 |
23.21
|
1,429,300 | 23.43 | 23.48 | 22.94 | 117,300 | 343,300 | -5.9 | |
| 09/02/2026 |
23.39
|
1,122,800 | 23.39 | 23.48 | 23.12 | 77,800 | 169,600 | -2.4 | |
| 06/02/2026 |
23.30
|
2,437,600 | 24.10 | 24.10 | 23.26 | 157,400 | 376,500 | -5.9 | |
| 05/02/2026 |
24.19
|
1,537,300 | 24.51 | 24.77 | 24.19 | 68,000 | 249,000 | -5.0 | |
| 04/02/2026 |
24.51
|
1,756,100 | 24.68 | 24.68 | 24.15 | 145,100 | 371,600 | -6.2 | |
| 03/02/2026 |
24.68
|
2,470,400 | 24.91 | 24.91 | 24.10 | 302,700 | 130,300 | 4.7 | |
| 02/02/2026 |
24.68
|
2,339,500 | 24.46 | 24.86 | 24.10 | 278,500 | 182,000 | 2.6 | |
| 30/01/2026 |
24.51
|
5,362,500 | 23.70 | 24.73 | 23.70 | 1,170,300 | 281,200 | 24.2 | |
| 29/01/2026 |
23.57
|
1,089,900 | 23.48 | 23.57 | 23.26 | 65,700 | 11,300 | 1.4 | |
| 28/01/2026 |
23.12
|
1,876,100 | 22.68 | 23.48 | 22.68 | 305,900 | 135,300 | 4.4 | |
| 27/01/2026 |
22.99
|
2,307,800 | 22.50 | 23.26 | 22.27 | 1,332,400 | 247,600 | 28.0 | |
| 26/01/2026 |
22.50
|
2,728,800 | 23.48 | 23.48 | 22.36 | 59,900 | 402,300 | -8.9 | |
| 23/01/2026 |
23.48
|
1,597,500 | 24.06 | 24.33 | 23.48 | 500 | 322,300 | -8.6 | |
| 22/01/2026 |
24.06
|
3,593,700 | 23.17 | 24.46 | 23.17 | 634,800 | 385,300 | 6.5 | |
| 21/01/2026 |
23.12
|
2,668,300 | 23.57 | 23.61 | 23.03 | 62,300 | 805,500 | -19.5 | |
| 20/01/2026 |
23.61
|
2,185,400 | 23.52 | 23.79 | 23.39 | 151,500 | 698,800 | -14.4 | |
| 19/01/2026 |
23.43
|
1,844,400 | 23.66 | 23.75 | 23.43 | 304,200 | 1,062,500 | -20.0 | |
| 16/01/2026 |
23.43
|
2,275,100 | 23.79 | 23.97 | 23.35 | 46,800 | 517,500 | -12.4 | |
| 15/01/2026 |
23.75
|
2,807,300 | 23.66 | 24.10 | 23.39 | 788,400 | 900,300 | -3.0 | |
| 14/01/2026 |
23.66
|
3,994,200 | 24.10 | 24.42 | 23.48 | 674,100 | 1,145,500 | -12.6 | |
| 13/01/2026 |
24.10
|
2,929,200 | 24.51 | 24.51 | 23.75 | 201,500 | 1,462,900 | -33.9 | |
| 12/01/2026 |
23.97
|
3,947,400 | 23.26 | 24.19 | 22.94 | 520,600 | 1,017,100 | -13.1 | |
| 09/01/2026 |
23.48
|
5,291,300 | 23.57 | 24.01 | 23.21 | 924,400 | 467,300 | 12.1 | |
| 08/01/2026 |
23.48
|
2,945,200 | 24.19 | 24.19 | 23.48 | 666,100 | 1,128,000 | -12.3 | |
| 07/01/2026 |
23.93
|
2,825,600 | 23.30 | 24.06 | 23.30 | 944,600 | 808,400 | 3.5 | |
| 06/01/2026 |
23.21
|
3,638,900 | 23.48 | 23.66 | 22.90 | 1,104,300 | 1,319,200 | -5.6 | |
| 05/01/2026 |
23.30
|
3,298,600 | 24.42 | 24.59 | 23.21 | 343,000 | 1,026,100 | -18.5 | |
| 02/01/2026 |
27.45
|
5,362,500 | 26.55 | 27.70 | 26.55 | 1,170,300 | 281,200 | 24.2 | |
| 01/01/2026 |
27.30
|
1,158,200 | 27.60 | 27.60 | 27.25 | 87,900 | 116,200 | -0.8 | |
| 31/12/2025 |
24.37
|
1,158,200 | 24.64 | 24.64 | 24.33 | 87,900 | 116,200 | -0.8 | |
| 30/12/2025 |
24.64
|
2,215,700 | 24.46 | 24.73 | 24.15 | 234,300 | 877,000 | -17.4 | |
| 29/12/2025 |
24.77
|
1,772,700 | 24.82 | 24.82 | 24.10 | 235,800 | 55,600 | 4.9 | |
| 26/12/2025 |
24.64
|
1,901,500 | 24.95 | 25.00 | 24.10 | 116,000 | 12,400 | 2.8 | |
| 25/12/2025 |
25.00
|
2,401,500 | 25.58 | 25.80 | 25.00 | 105,600 | 155,200 | -1.4 | |
| 24/12/2025 |
25.58
|
1,218,900 | 25.40 | 25.62 | 25.09 | 110,100 | 208,200 | -2.8 | |
| 23/12/2025 |
25.40
|
1,574,600 | 25.89 | 26.07 | 25.40 | 35,000 | 110,000 | -2.2 | |
| 22/12/2025 |
25.71
|
2,054,900 | 25.53 | 25.80 | 25.35 | 64,500 | 118,400 | -1.6 | |
| 19/12/2025 |
25.18
|
1,445,800 | 25.67 | 25.84 | 25.18 | 146,800 | 318,200 | -4.9 | |
| 18/12/2025 |
25.35
|
1,111,100 | 25.35 | 25.67 | 25.09 | 44,800 | 49,800 | -0.2 | |
| 17/12/2025 |
25.71
|
813,800 | 25.98 | 25.98 | 25.44 | 185,500 | 41,500 | 4.1 | |
| 16/12/2025 |
25.98
|
4,146,000 | 24.82 | 26.02 | 23.66 | 602,500 | 1,140,700 | -14.8 | |
| 15/12/2025 |
25.09
|
1,667,100 | 25.09 | 25.31 | 24.64 | 455,600 | 80,700 | 10.5 | |
| 12/12/2025 |
25.09
|
2,720,000 | 26.96 | 27.05 | 25.09 | 62,500 | 240,700 | -5.4 | |
| 11/12/2025 |
26.96
|
1,011,000 | 27.23 | 27.32 | 26.78 | 30,000 | 214,800 | -5.6 | |