| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.56 | 2.93% | 88,350,400 | 33,805 | 17.4 |
18.94
21.40
19.40
|
|
2 tháng
(2026-03-02) |
-1.77 | -8.33% | 231,754,000 | 177,705 | 21.5 |
17.74
22.88
19.40
|
|
3 tháng
(2026-01-29) |
-1.69 | -7.98% | 296,721,400 | -812,195 | -5.3 |
17.74
22.88
19.40
|
|
6 tháng
(2025-10-31) |
-3.86 | -16.52% | 535,417,600 | -31,600,495 | -841.3 |
17.74
24.48
19.40
|
|
12 tháng
(2025-05-05) |
0.60 | 3.16% | 1,414,878,400 | -39,521,170 | -1,078.0 |
17.74
30.99
19.40
|
|
24 tháng
(2024-05-09) |
2.91 | 17.54% | 2,278,851,178 | -35,194,606 | -918.0 |
15.67
30.99
19.40
|
|
36 tháng
(2023-05-15) |
10.39 | 114.12% | 3,310,438,059 | -33,463,976 | -876.8 |
8.74
30.99
19.40
|
|
60 tháng
(2021-05-25) |
9.86 | 102.35% | 4,291,314,398 | -32,999,793 | -850.6 |
4.71
30.99
19.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2025 |
22.72
|
1,359,400 | 22.88 | 23.20 | 22.72 | 1,500 | 373,600 | -10.6 | |
| 28/11/2025 |
22.88
|
2,134,800 | 23.28 | 23.44 | 22.88 | 102,500 | 240,000 | -4.0 | |
| 27/11/2025 |
23.28
|
1,337,200 | 23.76 | 23.84 | 23.28 | 18,100 | 37,500 | -0.6 | |
| 26/11/2025 |
23.60
|
2,189,700 | 22.80 | 23.92 | 22.72 | 13,700 | 95,400 | -2.4 | |
| 25/11/2025 |
22.80
|
3,421,400 | 23.60 | 23.68 | 22.72 | 51,300 | 368,500 | -9.2 | |
| 24/11/2025 |
23.60
|
1,245,900 | 23.52 | 23.76 | 23.44 | 102,300 | 33,800 | 2.0 | |
| 21/11/2025 |
23.44
|
2,209,800 | 23.76 | 23.76 | 23.28 | 127,800 | 0 | 3.7 | |
| 20/11/2025 |
23.68
|
1,665,000 | 23.84 | 24.00 | 23.44 | 5,100 | 25,100 | -0.6 | |
| 19/11/2025 |
23.84
|
4,191,600 | 24.32 | 24.48 | 23.12 | 287,600 | 77,900 | 6.1 | |
| 18/11/2025 |
24.48
|
3,627,200 | 24.48 | 25.04 | 24.32 | 10,500 | 200 | 0.3 | |
| 17/11/2025 |
24.48
|
3,321,300 | 24.16 | 24.64 | 24.08 | 9,100 | 0 | 0.3 | |
| 14/11/2025 |
24.16
|
3,376,300 | 23.76 | 24.24 | 23.60 | 97,800 | 76,000 | 0.6 | |
| 13/11/2025 |
23.76
|
2,121,400 | 24.08 | 24.24 | 23.76 | 300 | 93,800 | -2.8 | |
| 12/11/2025 |
24.16
|
3,928,800 | 23.84 | 24.24 | 23.84 | 0 | 259,400 | -7.8 | |
| 11/11/2025 |
23.84
|
2,661,700 | 23.12 | 23.84 | 23.04 | 41,200 | 5,900 | 1.0 | |
| 10/11/2025 |
23.20
|
2,841,600 | 22.96 | 23.92 | 22.80 | 121,900 | 263,600 | -4.1 | |
| 07/11/2025 |
22.88
|
3,301,400 | 23.84 | 24.00 | 22.48 | 266,100 | 146,500 | 3.3 | |
| 06/11/2025 |
23.84
|
3,021,400 | 23.76 | 24.16 | 23.44 | 1,100 | 63,100 | -1.9 | |
| 05/11/2025 |
23.76
|
2,340,400 | 24.48 | 24.48 | 23.76 | 1,100 | 56,000 | -1.7 | |
| 04/11/2025 |
24.40
|
7,416,700 | 22.48 | 24.56 | 22.24 | 236,800 | 191,900 | 1.4 | |
| 03/11/2025 |
22.48
|
4,103,000 | 23.36 | 23.52 | 22.48 | 69,700 | 106,600 | -1.1 | |
| 31/10/2025 |
23.36
|
2,605,300 | 23.84 | 23.84 | 23.12 | 207,400 | 241,300 | -1.0 | |
| 30/10/2025 |
23.44
|
3,913,200 | 24.00 | 24.16 | 23.28 | 39,000 | 199,600 | -4.8 | |
| 29/10/2025 |
24.00
|
2,794,500 | 24.16 | 24.80 | 23.92 | 0 | 291,300 | -8.8 | |
| 28/10/2025 |
24.16
|
3,810,800 | 23.52 | 24.24 | 23.36 | 92,000 | 72,800 | 0.5 | |
| 27/10/2025 |
23.52
|
5,080,500 | 23.44 | 24.72 | 23.12 | 148,500 | 335,500 | -5.5 | |
| 24/10/2025 |
23.36
|
4,178,900 | 23.12 | 23.52 | 22.64 | 318,600 | 465,400 | -4.2 | |
| 23/10/2025 |
23.12
|
3,832,500 | 23.92 | 24.08 | 22.72 | 37,700 | 619,900 | -17.1 | |
| 22/10/2025 |
23.92
|
4,147,700 | 23.68 | 24.08 | 22.96 | 315,900 | 139,600 | 5.1 | |
| 21/10/2025 |
23.68
|
9,085,500 | 23.92 | 24.64 | 21.75 | 496,600 | 140,700 | 10.4 | |
| 20/10/2025 |
23.92
|
11,201,100 | 26.57 | 26.89 | 23.92 | 826,700 | 62,500 | 23.0 | |
| 17/10/2025 |
26.57
|
6,516,100 | 27.13 | 27.61 | 26.57 | 64,900 | 232,500 | -5.7 | |
| 16/10/2025 |
27.05
|
5,919,400 | 27.29 | 27.61 | 26.97 | 5,000 | 95,500 | -3.1 | |
| 15/10/2025 |
27.29
|
6,434,500 | 27.69 | 27.85 | 27.13 | 38,800 | 424,000 | -13.2 | |
| 14/10/2025 |
27.69
|
12,150,100 | 27.93 | 28.82 | 27.61 | 285,900 | 362,900 | -2.7 | |
| 13/10/2025 |
27.85
|
6,974,400 | 27.85 | 28.02 | 27.13 | 17,900 | 117,900 | -3.4 | |
| 10/10/2025 |
28.02
|
6,659,200 | 28.02 | 28.34 | 27.77 | 27,800 | 73,400 | -1.6 | |
| 09/10/2025 |
27.77
|
4,337,000 | 28.10 | 28.66 | 27.53 | 0 | 0 | 0 | |
| 08/10/2025 |
28.10
|
9,683,200 | 28.82 | 29.46 | 27.45 | 38,500 | 22,400 | 0.5 | |
| 07/10/2025 |
28.02
|
6,261,800 | 28.90 | 29.06 | 28.02 | 46,600 | 161,900 | -4.1 | |
| 06/10/2025 |
28.58
|
11,836,700 | 26.33 | 28.66 | 26.17 | 268,900 | 410,900 | -5.1 | |
| 03/10/2025 |
26.25
|
4,216,600 | 26.81 | 26.81 | 26.01 | 28,300 | 271,800 | -8.0 | |
| 02/10/2025 |
26.81
|
5,321,700 | 27.69 | 27.77 | 26.65 | 34,200 | 60,700 | -0.9 | |
| 01/10/2025 |
27.69
|
3,293,100 | 27.45 | 27.77 | 27.37 | 0 | 15,300 | -0.5 | |
| 30/09/2025 |
27.45
|
9,459,300 | 26.33 | 27.53 | 25.93 | 800,900 | 53,000 | 25.1 | |
| 29/09/2025 |
26.33
|
3,021,000 | 26.09 | 26.49 | 25.85 | 61,900 | 29,700 | 1.0 | |
| 26/09/2025 |
26.09
|
3,668,500 | 26.89 | 26.89 | 26.09 | 38,300 | 175,700 | -4.5 | |
| 25/09/2025 |
26.89
|
5,393,100 | 26.49 | 26.89 | 26.25 | 247,600 | 266,400 | -0.6 | |
| 24/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) Quyền mua cổ phiếu: 100/12 Giá: 10 (Volume + 12%, Ratio=0.12) | |||||||||
| 24/09/2025 |
26.25
|
4,184,700 | 27.05 | 27.13 | 25.13 | 35,400 | 287,100 | -8.0 | |
| 23/09/2025 |
24.85
|
5,576,400 | 25.07 | 25.50 | 24.85 | 187,800 | 822,200 | -22.1 | |
| 22/09/2025 |
25.07
|
6,809,600 | 26.08 | 26.08 | 24.92 | 109,400 | 1,066,700 | -33.8 | |
| 19/09/2025 |
25.86
|
3,744,100 | 25.86 | 26.15 | 25.64 | 138,500 | 317,500 | -6.5 | |
| 18/09/2025 |
25.79
|
5,598,800 | 25.93 | 26.22 | 25.43 | 7,600 | 192,900 | -6.7 | |
| 17/09/2025 |
25.86
|
6,212,100 | 26.44 | 26.51 | 25.86 | 84,500 | 32,400 | 1.9 | |
| 16/09/2025 |
26.44
|
10,128,000 | 26.80 | 27.45 | 26.29 | 93,800 | 1,026,100 | -34.9 | |
| 15/09/2025 |
26.73
|
10,942,400 | 25.79 | 26.94 | 25.72 | 177,300 | 705,100 | -19.4 | |
| 12/09/2025 |
25.72
|
16,641,600 | 26.08 | 26.51 | 25.57 | 702,400 | 112,600 | 20.9 | |
| 11/09/2025 |
26.08
|
16,781,800 | 26.80 | 26.80 | 24.99 | 1,045,200 | 436,200 | 21.3 | |
| 10/09/2025 |
26.37
|
12,592,400 | 27.45 | 27.67 | 26.15 | 408,800 | 135,700 | 9.8 | |
| 09/09/2025 |
26.87
|
8,137,900 | 26.29 | 26.94 | 25.36 | 184,200 | 517,900 | -12.3 | |
| 08/09/2025 |
26.22
|
10,934,500 | 27.81 | 28.10 | 26.15 | 432,000 | 21,500 | 15.1 | |
| 05/09/2025 |
27.81
|
21,663,000 | 29.62 | 30.70 | 27.67 | 261,000 | 318,200 | -2.5 | |
| 04/09/2025 |
29.11
|
15,016,000 | 29.33 | 29.69 | 28.89 | 759,300 | 44,300 | 28.9 | |
| 03/09/2025 |
29.33
|
7,817,200 | 30.34 | 30.41 | 29.18 | 14,000 | 43,800 | -1.2 | |
| 29/08/2025 |
30.12
|
8,632,800 | 29.54 | 31.78 | 29.33 | 44,900 | 431,500 | -16.4 | |
| 28/08/2025 |
29.47
|
6,945,700 | 29.69 | 30.05 | 29.18 | 323,700 | 685,375 | 0 | |
| 27/08/2025 |
29.69
|
8,140,100 | 30.56 | 31.06 | 29.69 | 74,300 | 1,145,200 | -44.9 | |
| 26/08/2025 |
30.34
|
8,278,500 | 27.81 | 30.48 | 27.09 | 133,900 | 993,700 | -34.4 | |
| 25/08/2025 |
27.81
|
7,491,700 | 27.45 | 28.89 | 27.45 | 530,700 | 954,900 | -16.7 | |
| 22/08/2025 |
27.52
|
9,934,100 | 29.62 | 29.98 | 27.23 | 875,500 | 1,235,400 | -14.6 | |
| 21/08/2025 |
29.40
|
5,600,000 | 29.54 | 30.99 | 29.33 | 298,300 | 278,900 | 0.6 | |
| 20/08/2025 |
29.54
|
13,168,200 | 31.35 | 31.35 | 27.74 | 484,400 | 721,400 | -10.7 | |
| 19/08/2025: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 19/08/2025 |
30.77
|
6,855,200 | 32.51 | 33.16 | 30.56 | 115,800 | 1,269,400 | -49.7 | |
| 18/08/2025 |
30.99
|
7,607,400 | 30.99 | 31.48 | 29.87 | 1,432,200 | 696,800 | 31.6 | |
| 15/08/2025 |
30.99
|
12,201,200 | 31.41 | 33.03 | 29.16 | 1,730,500 | 459,200 | 55.4 | |
| 14/08/2025 |
30.99
|
11,727,700 | 29.51 | 30.99 | 28.39 | 678,000 | 554,700 | 5.0 | |
| 13/08/2025 |
28.18
|
18,270,300 | 25.65 | 28.18 | 25.65 | 1,745,500 | 587,900 | 42.7 | |
| 12/08/2025 |
25.65
|
5,400,600 | 25.79 | 26.00 | 25.23 | 445,100 | 152,600 | 10.7 | |
| 11/08/2025 |
25.65
|
7,336,400 | 25.51 | 26.00 | 25.02 | 425,300 | 93,000 | 12.0 | |
| 08/08/2025 |
25.37
|
11,076,100 | 26.00 | 26.63 | 25.09 | 284,100 | 1,382,400 | -40.4 | |
| 07/08/2025 |
25.86
|
5,554,900 | 25.79 | 26.14 | 25.30 | 192,500 | 459,100 | -9.8 | |
| 06/08/2025 |
25.58
|
5,171,400 | 25.30 | 25.72 | 25.09 | 32,000 | 441,000 | -14.8 | |
| 05/08/2025 |
25.30
|
14,027,500 | 25.44 | 26.70 | 23.89 | 1,091,700 | 947,600 | 3.7 | |
| 04/08/2025 |
25.23
|
6,020,400 | 24.74 | 25.37 | 23.33 | 521,900 | 411,900 | 3.4 | |
| 01/08/2025 |
24.74
|
10,249,700 | 25.65 | 26.14 | 24.59 | 426,800 | 876,800 | -16.2 | |
| 31/07/2025 |
25.58
|
8,270,800 | 25.65 | 26.28 | 24.81 | 256,100 | 874,200 | -22.8 | |
| 30/07/2025 |
25.65
|
11,221,200 | 23.61 | 25.86 | 23.54 | 695,200 | 393,400 | 10.3 | |
| 29/07/2025 |
23.75
|
18,370,400 | 25.44 | 23.75 | 23.54 | 997,000 | 3,400 | 34.2 | |
| 28/07/2025 |
24.74
|
10,926,200 | 22.49 | 24.74 | 22.49 | 1,338,800 | 35,200 | 45.1 | |
| 25/07/2025 |
22.49
|
13,823,400 | 21.22 | 22.49 | 21.01 | 390,800 | 150,200 | 7.3 | |
| 24/07/2025 |
21.08
|
5,770,100 | 21.29 | 21.08 | 20.80 | 221,500 | 31,800 | 5.7 | |
| 23/07/2025 |
21.22
|
10,446,300 | 21.22 | 22.07 | 21.08 | 35,500 | 798,500 | -23.4 | |
| 22/07/2025 |
21.22
|
7,657,200 | 20.80 | 21.36 | 20.52 | 149,700 | 3,000 | 4.4 | |
| 21/07/2025 |
20.80
|
5,581,500 | 21.15 | 21.64 | 20.73 | 1,200 | 360,800 | -10.7 | |
| 18/07/2025 |
21.15
|
13,408,400 | 20.66 | 21.15 | 20.52 | 750,000 | 58,000 | 20.7 | |
| 17/07/2025 |
20.52
|
7,104,000 | 20.52 | 20.52 | 20.38 | 500 | 2,600 | -0.1 | |
| 16/07/2025 |
20.52
|
7,035,900 | 20.45 | 20.80 | 20.24 | 100 | 258,600 | -7.5 | |
| 15/07/2025 |
20.45
|
11,334,000 | 20.80 | 20.45 | 20.38 | 58,700 | 2,900 | 1.7 | |
| 14/07/2025 |
20.73
|
8,368,700 | 20.66 | 20.73 | 20.17 | 5,400 | 365,000 | -10.6 | |
| 11/07/2025 |
20.59
|
12,948,200 | 19.96 | 21.08 | 19.75 | 260,100 | 350,400 | -2.5 | |