| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2.75 | -9.48% | 586,340,400 | 53,137,400 | 1,530.3 |
24.85
29
26.15
|
|
2 tháng
(2026-01-12) |
-1.95 | -6.91% | 1,282,791,400 | 136,611,400 | 3,830.0 |
24.85
29
26.15
|
|
3 tháng
(2025-12-15) |
2.50 | 10.53% | 1,772,643,800 | 182,450,000 | 5,033.6 |
23.75
29
26.15
|
|
6 tháng
(2025-09-15) |
-0.60 | -2.23% | 3,556,855,800 | 76,239,400 | 2,417.1 |
22.85
29
26.15
|
|
12 tháng
(2025-03-18) |
8.31 | 46.33% | 7,307,402,800 | 3,584,119 | -503.0 |
15.50
29
26.15
|
|
24 tháng
(2024-03-25) |
10.48 | 66.42% | 10,861,171,600 | -1,242,810 | -662.3 |
14.05
29
26.15
|
|
36 tháng
(2023-03-29) |
16.34 | 164.84% | 13,909,943,100 | -1,350,611 | -665.8 |
9.78
29
26.15
|
|
60 tháng
(2021-04-08) |
15.82 | 151.65% | 20,382,894,700 | 17,164,836 | -423.2 |
7.66
29
26.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
27.25
|
31,486,300 | 27.15 | 27.65 | 27.10 | 1,592,100 | 1,321,700 | 7.4 | |
| 14/10/2025 |
27.05
|
49,401,300 | 27.50 | 27.70 | 27.05 | 399,600 | 4,273,300 | -106.3 | |
| 13/10/2025 |
27.35
|
46,449,900 | 27.15 | 27.40 | 27 | 4,386,500 | 15,653,300 | -306.5 | |
| 10/10/2025 |
27.45
|
56,780,900 | 27.40 | 27.75 | 27.20 | 2,370,700 | 7,165,800 | -131.7 | |
| 09/10/2025 |
27.35
|
38,667,700 | 27 | 27.40 | 26.85 | 0 | 0 | 0 | |
| 08/10/2025 |
26.85
|
32,173,000 | 27.20 | 27.30 | 26.85 | 3,405,300 | 7,448,800 | -108.9 | |
| 07/10/2025 |
26.85
|
22,188,300 | 27.50 | 27.55 | 26.85 | 1,460,400 | 6,928,000 | -147.7 | |
| 06/10/2025 |
27.35
|
38,982,400 | 26.95 | 27.50 | 26.65 | 1,560,800 | 11,857,900 | -278.8 | |
| 03/10/2025 |
26.55
|
14,509,500 | 26.70 | 26.80 | 26.40 | 742,600 | 2,901,500 | -57.3 | |
| 02/10/2025 |
26.80
|
44,086,100 | 26.50 | 27.35 | 26.45 | 4,410,800 | 4,921,300 | -13.8 | |
| 01/10/2025 |
26.40
|
11,544,600 | 26.25 | 26.60 | 26.15 | 1,023,400 | 679,300 | 9.2 | |
| 30/09/2025 |
26.20
|
19,759,800 | 26.20 | 26.60 | 26.05 | 3,367,800 | 5,310,600 | -50.7 | |
| 29/09/2025 |
26.15
|
16,253,000 | 26.25 | 26.35 | 26.10 | 2,206,300 | 5,300,600 | -81.1 | |
| 26/09/2025 |
26.25
|
12,945,900 | 26.50 | 26.70 | 26.25 | 510,600 | 1,302,100 | -20.9 | |
| 25/09/2025 |
26.55
|
15,489,700 | 27 | 27 | 26.40 | 846,300 | 1,723,800 | -23.4 | |
| 24/09/2025 |
26.80
|
22,752,100 | 26.35 | 26.80 | 25.90 | 734,500 | 3,000,600 | -59.7 | |
| 23/09/2025 |
26.35
|
10,100,400 | 26.45 | 26.55 | 26.15 | 765,400 | 935,400 | -4.5 | |
| 22/09/2025 |
26.15
|
26,372,700 | 26.55 | 26.60 | 26.10 | 354,300 | 5,414,500 | -133.2 | |
| 19/09/2025 |
26.65
|
14,481,700 | 26.95 | 26.95 | 26.50 | 1,340,700 | 1,434,500 | -2.5 | |
| 18/09/2025 |
26.80
|
17,716,200 | 26.95 | 27.10 | 26.60 | 611,400 | 2,113,300 | -40.2 | |
| 17/09/2025 |
27
|
15,819,100 | 27.40 | 27.55 | 27 | 556,900 | 2,172,100 | -43.7 | |
| 16/09/2025 |
27.50
|
51,366,800 | 27.10 | 27.85 | 27.05 | 7,225,400 | 1,895,900 | 146.7 | |
| 15/09/2025 |
26.85
|
21,483,300 | 26.75 | 26.85 | 26.55 | 2,397,300 | 2,630,300 | -6.1 | |
| 12/09/2025 |
26.60
|
19,231,800 | 26.90 | 27 | 26.60 | 574,000 | 3,670,900 | -82.7 | |
| 11/09/2025 |
26.70
|
31,166,200 | 26.80 | 26.95 | 26.05 | 861,600 | 4,258,400 | -89.8 | |
| 10/09/2025 |
26.95
|
28,898,300 | 27 | 27.55 | 26.80 | 751,700 | 7,404,500 | -179.6 | |
| 09/09/2025 |
26.65
|
32,840,700 | 26.70 | 27 | 26.30 | 1,996,700 | 7,622,300 | -149.4 | |
| 08/09/2025 |
26.70
|
62,869,000 | 27.20 | 27.25 | 26.70 | 14,473,100 | 11,066,300 | 91.8 | |
| 05/09/2025 |
27.40
|
66,550,600 | 28.50 | 28.65 | 27.40 | 940,900 | 6,463,700 | -155.8 | |
| 04/09/2025 |
28.25
|
28,054,200 | 28.45 | 28.60 | 28.10 | 3,283,200 | 5,022,000 | -49.1 | |
| 03/09/2025 |
28.45
|
46,653,600 | 27.80 | 28.80 | 27.50 | 5,269,200 | 6,293,500 | -27.8 | |
| 29/08/2025 |
27.75
|
55,715,700 | 27.45 | 28.20 | 27.20 | 1,376,200 | 17,048,800 | -434.7 | |
| 28/08/2025 |
27.20
|
32,467,000 | 27.40 | 27.55 | 26.70 | 1,007,400 | 12,803,800 | 0 | |
| 27/08/2025 |
27.40
|
39,077,600 | 28.20 | 28.25 | 27.40 | 1,915,600 | 7,048,900 | -143.1 | |
| 26/08/2025 |
27.55
|
40,433,700 | 26.20 | 27.60 | 26.10 | 3,528,700 | 3,466,000 | 0.9 | |
| 25/08/2025 |
26.20
|
56,190,300 | 27.15 | 27.30 | 25.80 | 15,492,100 | 4,438,700 | 289.6 | |
| 22/08/2025 |
26.90
|
72,899,700 | 27.75 | 28 | 26.90 | 12,339,600 | 10,416,600 | 50.8 | |
| 21/08/2025 |
28.20
|
57,150,300 | 28.05 | 28.70 | 27.75 | 7,768,600 | 9,335,500 | -43.7 | |
| 20/08/2025 |
27.80
|
77,393,200 | 28.20 | 28.30 | 26.85 | 6,655,300 | 1,492,400 | 142.2 | |
| 19/08/2025 |
28.20
|
54,011,900 | 28.35 | 29.40 | 27.90 | 4,353,900 | 3,990,800 | 9.9 | |
| 18/08/2025 |
27.80
|
51,031,700 | 28.55 | 28.60 | 27.65 | 7,900 | 5,691,800 | -158.9 | |
| 15/08/2025 |
28.25
|
117,471,300 | 29.50 | 29.50 | 27.70 | 3,912,000 | 21,246,400 | -493.9 | |
| 14/08/2025 |
27.60
|
40,320,900 | 27.60 | 27.60 | 27.60 | 5,079,000 | 9,425,000 | -119.9 | |
| 13/08/2025: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32) | |||||||||
| 13/08/2025 |
25.80
|
79,609,900 | 25.40 | 25.80 | 24.70 | 7,600 | 5,800 | 0.0 | |
| 12/08/2025 |
24.32
|
56,623,400 | 24.24 | 24.32 | 23.76 | 7,600 | 9,600 | -0.1 | |
| 11/08/2025 |
23.87
|
48,669,700 | 23.12 | 24.36 | 23.04 | 43,400 | 400 | 1.3 | |
| 08/08/2025 |
22.93
|
25,592,900 | 23.23 | 23.27 | 22.78 | 33,200 | 18,000 | 0.5 | |
| 07/08/2025 |
23.08
|
26,980,700 | 23.19 | 23.23 | 22.78 | 3,000 | 10,100 | -0.2 | |
| 06/08/2025 |
22.97
|
30,385,100 | 22.89 | 23.23 | 22.67 | 0 | 25,500 | -0.8 | |
| 05/08/2025 |
22.29
|
71,103,900 | 21.69 | 22.29 | 20.75 | 0 | 30,300 | -0.9 | |
| 04/08/2025 |
20.87
|
21,243,200 | 20.34 | 20.87 | 20.30 | 0 | 3,000 | -0.1 | |
| 01/08/2025 |
20.38
|
17,890,700 | 20.60 | 20.75 | 20.30 | 17,300 | 0 | 0.5 | |
| 31/07/2025 |
20.60
|
24,970,800 | 20.75 | 20.87 | 20.23 | 250,900 | 14,100 | 6.4 | |
| 30/07/2025 |
20.57
|
32,104,800 | 20.42 | 20.90 | 20.15 | 102,500 | 10,200 | 2.5 | |
| 29/07/2025 |
20.15
|
48,988,900 | 21.62 | 21.65 | 20.15 | 9,600 | 12,700 | -0.1 | |
| 28/07/2025 |
21.58
|
24,900,200 | 21.35 | 21.58 | 21.28 | 1,000 | 241,600 | -6.9 | |
| 25/07/2025 |
21.35
|
18,105,800 | 21.39 | 21.65 | 21.32 | 0 | 93,000 | -2.6 | |
| 24/07/2025 |
21.32
|
40,005,000 | 20.68 | 21.35 | 20.68 | 0 | 8,600 | -0.2 | |
| 23/07/2025 |
20.57
|
27,191,300 | 20.42 | 20.72 | 20.34 | 0 | 1,000 | -0.0 | |
| 22/07/2025 |
20.38
|
15,464,600 | 20.19 | 20.38 | 20.00 | 0 | 0 | 0 | |
| 21/07/2025 |
20.23
|
17,949,400 | 20.49 | 20.75 | 20.19 | 70,900 | 0 | 1.9 | |
| 18/07/2025 |
20.42
|
25,167,700 | 20.11 | 20.45 | 19.96 | 18,700 | 10,100 | 0.2 | |
| 17/07/2025 |
20.08
|
17,340,900 | 20.08 | 20.19 | 19.93 | 154,300 | 4,200 | 4.0 | |
| 16/07/2025 |
20.04
|
17,617,700 | 19.89 | 20.08 | 19.85 | 100 | 61,000 | -1.6 | |
| 15/07/2025 |
19.96
|
19,323,000 | 20.11 | 20.34 | 19.96 | 200 | 14,700 | -0.4 | |
| 14/07/2025 |
20.11
|
15,049,300 | 20.08 | 20.19 | 19.81 | 200 | 154,300 | -4.1 | |
| 11/07/2025 |
20.04
|
21,424,900 | 19.89 | 20.19 | 19.85 | 853,700 | 821,500 | 0 | |
| 10/07/2025 |
19.85
|
14,412,300 | 20.04 | 20.04 | 19.81 | 1,600 | 0 | 0 | |
| 09/07/2025 |
19.96
|
25,280,500 | 19.93 | 20.11 | 19.81 | 1,020,700 | 1,001,613 | 0 | |
| 08/07/2025 |
19.81
|
16,109,400 | 19.89 | 20.04 | 19.78 | 817,600 | 850,100 | -0.9 | |
| 07/07/2025 |
19.81
|
18,585,900 | 19.59 | 19.89 | 19.59 | 47,700 | 17,600 | 0.8 | |
| 04/07/2025 |
19.51
|
14,976,200 | 19.51 | 19.55 | 19.40 | 4,100 | 7,200 | -0.1 | |
| 03/07/2025 |
19.48
|
25,567,500 | 19.63 | 19.78 | 19.48 | 16,300 | 1,500 | 0.4 | |
| 02/07/2025 |
19.55
|
13,995,700 | 19.55 | 19.74 | 19.51 | 27,000 | 70,600 | -1.1 | |
| 01/07/2025 |
19.51
|
22,344,100 | 19.44 | 19.63 | 19.36 | 4,152,100 | 4,154,700 | -0.1 | |
| 30/06/2025 |
19.36
|
10,723,800 | 19.33 | 19.44 | 19.29 | 1,500,000 | 1,516,300 | -0.4 | |
| 27/06/2025 |
19.29
|
12,786,100 | 19.44 | 19.59 | 19.29 | 3,307,000 | 3,301,200 | 0.2 | |
| 26/06/2025 |
19.44
|
19,444,400 | 19.29 | 19.44 | 19.14 | 9,770,200 | 9,639,500 | 3.4 | |
| 25/06/2025 |
19.21
|
20,995,000 | 19.51 | 19.55 | 19.21 | 2,126,900 | 2,000,000 | 3.3 | |
| 24/06/2025 |
19.44
|
25,984,200 | 19.59 | 19.81 | 19.44 | 1,913,000 | 1,879,300 | 0.9 | |
| 23/06/2025 |
19.44
|
23,682,000 | 19.18 | 19.59 | 19.14 | 20,000 | 156,500 | -3.5 | |
| 20/06/2025 |
19.36
|
51,151,100 | 18.91 | 19.63 | 18.88 | 888,375 | 1,008,075 | -3.1 | |
| 19/06/2025 |
18.84
|
15,184,600 | 18.91 | 18.91 | 18.73 | 905,700 | 503,000 | 10.1 | |
| 18/06/2025 |
18.80
|
26,189,800 | 18.84 | 18.99 | 18.69 | 1,168,100 | 825,100 | 8.6 | |
| 17/06/2025 |
18.76
|
21,975,100 | 18.95 | 19.06 | 18.65 | 1,078,000 | 1,114,600 | -0.9 | |
| 16/06/2025 |
18.84
|
21,119,300 | 18.65 | 18.91 | 18.61 | 1,826,200 | 2,185,100 | -9.0 | |
| 13/06/2025 |
18.65
|
42,299,700 | 18.35 | 18.76 | 18.31 | 7,390,600 | 7,703,400 | -7.7 | |
| 12/06/2025 |
18.54
|
22,542,900 | 18.24 | 18.54 | 18.24 | 28,200 | 81,000 | -1.3 | |
| 11/06/2025 |
18.20
|
6,168,900 | 18.16 | 18.24 | 18.13 | 13,000 | 600 | 0.3 | |
| 10/06/2025 |
18.16
|
12,938,200 | 18.24 | 18.43 | 18.09 | 5,000 | 24,900 | -0.5 | |
| 09/06/2025 |
18.20
|
13,040,400 | 18.13 | 18.24 | 18.09 | 105,000 | 109,500 | -0.1 | |
| 06/06/2025 |
18.13
|
17,960,800 | 18.28 | 18.31 | 18.13 | 490,300 | 498,300 | -0.2 | |
| 05/06/2025 |
18.31
|
9,996,800 | 18.43 | 18.50 | 18.31 | 162,269 | 150,469 | 0.3 | |
| 04/06/2025 |
18.43
|
13,482,700 | 18.58 | 18.61 | 18.39 | 60,000 | 14,700 | 1.1 | |
| 03/06/2025 |
18.54
|
19,246,400 | 18.50 | 18.61 | 18.50 | 1,208,100 | 60,000 | 28.3 | |
| 02/06/2025 |
18.46
|
19,184,300 | 18.35 | 18.54 | 18.13 | 1,208,200 | 1,210,400 | 0.1 | |
| 30/05/2025 |
18.28
|
17,609,800 | 18.50 | 18.50 | 18.28 | 2,164,300 | 388,700 | 43.7 | |
| 29/05/2025 |
18.39
|
12,766,600 | 18.58 | 18.58 | 18.35 | 251,100 | 179,900 | 1.8 | |
| 28/05/2025 |
18.46
|
14,351,800 | 18.65 | 18.65 | 18.43 | 109,000 | 926,300 | -20.2 | |
| 27/05/2025 |
18.58
|
17,946,800 | 18.76 | 18.76 | 18.50 | 109,000 | 2,137,800 | -50.3 | |