| 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) |
0.20 | 0.63% | 22,566,300 | 1,134,000 | 35.6 |
31.25
34.50
32.45
|
|
2 tháng
(2026-01-15) |
4 | 14.18% | 49,425,900 | 2,669,300 | 82.9 |
28.10
34.50
32.45
|
|
3 tháng
(2025-12-16) |
3.95 | 13.98% | 64,409,300 | 1,895,800 | 61.8 |
26.70
34.50
32.45
|
|
6 tháng
(2025-09-17) |
-1.10 | -3.30% | 130,727,700 | -298,300 | -8.7 |
26.60
34.50
32.45
|
|
12 tháng
(2025-03-21) |
5.64 | 21.25% | 340,728,600 | 3,450,443 | 105.4 |
20.30
35.35
32.45
|
|
24 tháng
(2024-03-26) |
9.19 | 39.91% | 666,813,800 | 11,652,133 | 304.0 |
19.73
35.35
32.45
|
|
36 tháng
(2023-04-03) |
15.46 | 92.33% | 1,099,377,200 | 11,862,109 | 314.9 |
16.69
35.35
32.45
|
|
60 tháng
(2021-04-12) |
2.77 | 9.41% | 2,329,566,563 | -43,981,357 | -1,675.0 |
12.45
40.09
32.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/10/2025 |
31.35
|
1,193,800 | 31 | 31.70 | 31 | 328,200 | 202,900 | 3.9 | |
| 15/10/2025 |
31.10
|
765,400 | 30.65 | 31.70 | 30.65 | 72,100 | 178,400 | -3.3 | |
| 14/10/2025 |
30.85
|
1,232,800 | 31.50 | 31.75 | 30.85 | 157,900 | 25,000 | 4.2 | |
| 13/10/2025 |
31.50
|
634,000 | 30.75 | 31.50 | 30.70 | 87,800 | 600 | 2.7 | |
| 10/10/2025 |
31.30
|
811,200 | 31.50 | 31.55 | 30.95 | 59,600 | 41,100 | 0.6 | |
| 09/10/2025 |
30.90
|
1,018,600 | 31.15 | 31.40 | 30.80 | 0 | 0 | 0 | |
| 08/10/2025 |
31.10
|
722,100 | 31.50 | 31.75 | 31.10 | 6,800 | 231,100 | -7.0 | |
| 07/10/2025 |
31.25
|
861,200 | 32.45 | 32.45 | 31.20 | 1,400 | 154,500 | -4.8 | |
| 06/10/2025 |
31.70
|
662,900 | 32 | 32.30 | 31.70 | 14,100 | 65,900 | -1.7 | |
| 03/10/2025 |
32
|
555,000 | 31.55 | 32.20 | 31.55 | 155,600 | 48,900 | 3.4 | |
| 02/10/2025 |
31.80
|
840,900 | 31.20 | 32.20 | 31.15 | 313,000 | 115,200 | 6.3 | |
| 01/10/2025 |
31.30
|
652,800 | 31.55 | 31.80 | 31.25 | 18,400 | 236,700 | -6.9 | |
| 30/09/2025 |
31.55
|
993,900 | 31.90 | 32 | 31 | 319,000 | 52,900 | 8.4 | |
| 29/09/2025 |
31.90
|
539,100 | 32.40 | 32.40 | 31.75 | 25,500 | 48,200 | -0.7 | |
| 26/09/2025 |
32.40
|
3,486,500 | 33.70 | 33.70 | 31.70 | 105,700 | 457,400 | -11.5 | |
| 25/09/2025 |
33.40
|
906,500 | 33.90 | 33.90 | 33.25 | 15,900 | 69,900 | -1.8 | |
| 24/09/2025 |
33.75
|
899,300 | 33.20 | 33.75 | 32.80 | 11,200 | 152,300 | -4.7 | |
| 23/09/2025 |
33.30
|
774,300 | 33.30 | 33.45 | 32.80 | 3,800 | 102,700 | -3.3 | |
| 22/09/2025 |
33.30
|
2,248,000 | 33.35 | 33.75 | 32.60 | 74,900 | 372,800 | -9.9 | |
| 19/09/2025 |
33.30
|
1,216,700 | 33.15 | 33.30 | 32.65 | 3,100 | 122,900 | -3.9 | |
| 18/09/2025 |
33.15
|
1,072,900 | 33.30 | 33.40 | 33.05 | 71,900 | 108,200 | -1.2 | |
| 17/09/2025 |
33.30
|
2,098,600 | 34.70 | 34.80 | 33 | 98,000 | 114,200 | -0.6 | |
| 16/09/2025 |
34.70
|
1,329,700 | 35.50 | 35.60 | 34.60 | 102,800 | 188,300 | -3.0 | |
| 15/09/2025 |
35.35
|
5,357,400 | 33.60 | 35.50 | 33.50 | 430,000 | 136,900 | 10.2 | |
| 12/09/2025 |
33.40
|
1,919,700 | 33.15 | 33.60 | 32.80 | 233,900 | 195,000 | 1.3 | |
| 11/09/2025 |
33.05
|
1,176,900 | 33.25 | 33.50 | 32.20 | 15,500 | 252,000 | -7.7 | |
| 10/09/2025 |
33.25
|
1,817,600 | 32 | 33.25 | 31.35 | 27,500 | 227,900 | -6.5 | |
| 09/09/2025 |
32
|
695,500 | 31.10 | 32 | 30.95 | 41,500 | 29,400 | 0.4 | |
| 08/09/2025 |
31
|
1,012,700 | 32.30 | 32.75 | 31 | 281,600 | 108,700 | 5.6 | |
| 05/09/2025 |
32.80
|
1,458,600 | 33.60 | 33.90 | 32.80 | 140,300 | 122,400 | 0.6 | |
| 04/09/2025 |
33.40
|
1,549,300 | 34.15 | 34.30 | 33.40 | 17,100 | 258,100 | -8.1 | |
| 03/09/2025 |
34.10
|
925,500 | 32.90 | 34.10 | 32.75 | 86,500 | 88,500 | -0.1 | |
| 29/08/2025 |
33.10
|
1,589,500 | 33.70 | 34.15 | 32.70 | 259,300 | 236,400 | 0.8 | |
| 28/08/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 28/08/2025 |
33.75
|
1,230,100 | 34 | 34.10 | 33.50 | 35,700 | 298,800 | 0 | |
| 27/08/2025 |
33.70
|
6,092,800 | 32.02 | 33.70 | 31.88 | 821,000 | 305,300 | 17.2 | |
| 26/08/2025 |
31.53
|
1,395,800 | 31.09 | 31.53 | 30.94 | 49,600 | 152,600 | -3.3 | |
| 25/08/2025 |
30.99
|
1,301,000 | 30.94 | 31.19 | 30.65 | 53,300 | 219,200 | -5.2 | |
| 22/08/2025 |
30.94
|
1,378,900 | 30.05 | 31.04 | 29.86 | 331,500 | 204,000 | 3.9 | |
| 21/08/2025 |
30.50
|
4,757,500 | 31.83 | 32.02 | 30.30 | 539,100 | 327,900 | 6.6 | |
| 20/08/2025 |
32.02
|
2,754,500 | 33.45 | 33.45 | 31.53 | 370,500 | 238,800 | 4.2 | |
| 19/08/2025 |
33.31
|
1,603,300 | 33.36 | 33.70 | 33.06 | 242,700 | 85,500 | 5.3 | |
| 18/08/2025 |
33.31
|
1,163,600 | 32.91 | 33.75 | 32.71 | 273,700 | 101,300 | 5.8 | |
| 15/08/2025 |
32.52
|
3,044,500 | 33.31 | 33.40 | 32.02 | 530,100 | 157,700 | 12.3 | |
| 14/08/2025 |
33.26
|
4,572,100 | 34.00 | 34.83 | 33.21 | 643,100 | 28,900 | 21.1 | |
| 13/08/2025 |
34.00
|
2,103,100 | 34.39 | 34.93 | 33.70 | 334,600 | 433,000 | -3.4 | |
| 12/08/2025 |
34.39
|
2,549,700 | 34.78 | 35.08 | 34.24 | 222,300 | 312,600 | -3.1 | |
| 11/08/2025 |
34.39
|
1,197,600 | 34.34 | 34.44 | 33.80 | 153,500 | 51,900 | 3.5 | |
| 08/08/2025 |
34.34
|
1,794,500 | 34.49 | 34.49 | 33.80 | 268,000 | 222,000 | 1.6 | |
| 07/08/2025 |
34.39
|
2,531,700 | 34.54 | 34.73 | 33.65 | 263,600 | 128,100 | 4.8 | |
| 06/08/2025 |
34.24
|
2,608,100 | 33.80 | 34.64 | 32.71 | 174,400 | 325,600 | -5.2 | |
| 05/08/2025 |
33.90
|
3,784,300 | 34.44 | 34.44 | 32.22 | 149,000 | 795,500 | -22.3 | |
| 04/08/2025 |
34.49
|
1,294,000 | 34.09 | 34.49 | 33.65 | 325,500 | 353,700 | -1.0 | |
| 01/08/2025 |
34.14
|
2,899,900 | 33.50 | 34.78 | 32.91 | 526,400 | 521,900 | 0.0 | |
| 31/07/2025 |
33.50
|
1,370,200 | 33.31 | 34.00 | 32.32 | 202,200 | 245,900 | -1.5 | |
| 30/07/2025 |
33.11
|
1,013,200 | 32.81 | 33.16 | 32.12 | 147,700 | 147,700 | -0.0 | |
| 29/07/2025 |
32.52
|
2,989,800 | 33.01 | 33.70 | 31.53 | 422,700 | 201,600 | 7.4 | |
| 28/07/2025 |
33.11
|
2,522,600 | 33.85 | 33.85 | 32.96 | 200,300 | 153,600 | 1.5 | |
| 25/07/2025 |
33.21
|
2,603,400 | 33.70 | 34.24 | 32.86 | 112,800 | 310,700 | -6.8 | |
| 24/07/2025 |
33.45
|
2,673,300 | 32.17 | 33.50 | 32.17 | 319,300 | 212,000 | 3.5 | |
| 23/07/2025 |
32.02
|
2,102,600 | 32.12 | 32.42 | 31.63 | 276,200 | 154,100 | 3.9 | |
| 22/07/2025 |
32.02
|
6,693,800 | 30.05 | 32.02 | 29.86 | 560,700 | 156,200 | 12.4 | |
| 21/07/2025 |
29.96
|
1,415,100 | 30.35 | 30.40 | 29.91 | 306,000 | 18,600 | 8.8 | |
| 18/07/2025 |
29.96
|
1,948,000 | 29.96 | 30.65 | 29.66 | 250,100 | 68,100 | 5.5 | |
| 17/07/2025 |
29.66
|
3,122,200 | 29.66 | 30.05 | 29.46 | 380,800 | 133,300 | 7.5 | |
| 16/07/2025 |
29.56
|
1,264,500 | 29.07 | 29.96 | 29.07 | 17,100 | 54,400 | -1.1 | |
| 15/07/2025 |
29.31
|
1,809,000 | 29.46 | 30.10 | 29.07 | 69,700 | 107,200 | -1.1 | |
| 14/07/2025 |
29.46
|
2,877,700 | 28.18 | 29.86 | 28.03 | 334,600 | 89,900 | 7.3 | |
| 11/07/2025 |
28.43
|
1,845,700 | 28.53 | 28.63 | 27.89 | 3,000 | 67,844 | 0 | |
| 10/07/2025 |
28.48
|
2,044,400 | 28.18 | 29.17 | 28.18 | 235,300 | 117,700 | 0 | |
| 09/07/2025 |
28.33
|
1,787,800 | 28.28 | 28.67 | 27.98 | 56,500 | 100,900 | 0 | |
| 08/07/2025 |
28.23
|
1,781,800 | 28.08 | 28.72 | 28.03 | 74,600 | 204,400 | -3.7 | |
| 07/07/2025 |
27.89
|
2,165,200 | 28.18 | 28.18 | 27.54 | 69,600 | 94,300 | -0.7 | |
| 04/07/2025 |
27.84
|
2,186,700 | 28.23 | 28.43 | 27.69 | 39,200 | 118,900 | -2.3 | |
| 03/07/2025 |
28.13
|
2,568,900 | 28.67 | 29.12 | 28.08 | 95,800 | 333,900 | -6.9 | |
| 02/07/2025 |
28.92
|
7,063,400 | 27.05 | 28.92 | 27.05 | 411,200 | 141,300 | 7.7 | |
| 01/07/2025 |
27.05
|
578,000 | 27.54 | 27.54 | 26.95 | 1,200 | 170,000 | -4.7 | |
| 30/06/2025 |
27.39
|
2,117,600 | 26.61 | 27.59 | 26.41 | 356,200 | 159,700 | 5.5 | |
| 27/06/2025 |
26.56
|
1,099,100 | 26.36 | 27.39 | 26.31 | 40,700 | 90,100 | -1.4 | |
| 26/06/2025 |
26.31
|
782,600 | 26.41 | 26.51 | 26.26 | 3,200 | 12,600 | -0.3 | |
| 25/06/2025 |
26.51
|
933,400 | 26.80 | 26.95 | 26.51 | 0 | 104,900 | -2.8 | |
| 24/06/2025 |
26.75
|
1,210,800 | 26.70 | 26.90 | 26.36 | 52,100 | 294,500 | -6.5 | |
| 23/06/2025 |
26.56
|
667,100 | 26.26 | 26.56 | 26.21 | 66,300 | 37,100 | 0.8 | |
| 20/06/2025 |
26.61
|
911,900 | 26.11 | 26.61 | 26.01 | 55,500 | 39,700 | 0.4 | |
| 19/06/2025 |
26.11
|
741,400 | 26.11 | 26.21 | 25.87 | 50,600 | 84,800 | -0.9 | |
| 18/06/2025 |
26.26
|
1,727,700 | 26.65 | 26.65 | 26.16 | 121,100 | 62,300 | 1.6 | |
| 17/06/2025 |
26.56
|
1,144,600 | 26.51 | 27.00 | 26.51 | 117,200 | 31,000 | 2.3 | |
| 16/06/2025 |
26.65
|
1,325,000 | 25.82 | 26.75 | 25.82 | 89,800 | 52,200 | 1.0 | |
| 13/06/2025 |
26.41
|
2,155,600 | 25.96 | 26.41 | 25.52 | 86,300 | 142,800 | -1.5 | |
| 12/06/2025 |
26.41
|
1,007,100 | 26.21 | 26.41 | 25.96 | 11,900 | 47,500 | -0.9 | |
| 11/06/2025 |
26.21
|
769,300 | 26.36 | 26.36 | 25.82 | 49,700 | 23,400 | 0.7 | |
| 10/06/2025 |
26.36
|
1,425,900 | 25.62 | 26.46 | 25.37 | 813,200 | 68,300 | 19.8 | |
| 09/06/2025 |
25.62
|
2,623,300 | 26.70 | 26.95 | 25.32 | 126,900 | 85,500 | 1.0 | |
| 06/06/2025 |
27.15
|
1,028,900 | 27.29 | 27.59 | 27.10 | 38,000 | 90,400 | -1.5 | |
| 05/06/2025 |
27.59
|
2,106,900 | 27.44 | 28.03 | 27.10 | 106,300 | 159,300 | -1.5 | |
| 04/06/2025 |
27.59
|
1,122,200 | 27.69 | 27.84 | 27.34 | 18,800 | 110,300 | -2.6 | |
| 03/06/2025 |
27.59
|
1,490,400 | 27.94 | 27.94 | 27.44 | 2,800 | 203,800 | -5.6 | |
| 02/06/2025 |
27.94
|
3,261,700 | 26.80 | 28.08 | 26.80 | 314,400 | 205,900 | 3.0 | |
| 30/05/2025 |
26.80
|
1,581,400 | 26.41 | 26.90 | 26.31 | 273,400 | 127,700 | 3.9 | |
| 29/05/2025 |
26.36
|
918,900 | 26.46 | 26.80 | 26.21 | 197,100 | 30,800 | 4.5 | |
| 28/05/2025 |
26.36
|
1,132,100 | 26.65 | 27.05 | 26.31 | 114,700 | 135,600 | -0.6 | |