| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-4.22 | -15.38% | 19,309,000 | -277,497 | 0 |
22.50
27.96
23.20
|
|
2 tháng
(2026-04-20) |
-3.72 | -13.81% | 40,472,000 | 585,703 | 0 |
22.50
27.96
23.20
|
|
3 tháng
(2026-03-19) |
-1.92 | -7.66% | 60,561,000 | 964,303 | -4.5 |
22.50
27.96
23.20
|
|
6 tháng
(2025-12-19) |
-0.22 | -0.93% | 125,708,200 | 2,802,603 | 55.1 |
22.25
28.75
23.20
|
|
12 tháng
(2025-06-23) |
1.07 | 4.83% | 325,511,700 | 2,370,959 | 50.5 |
21.92
29.46
23.20
|
|
24 tháng
(2024-06-27) |
3 | 14.85% | 633,127,800 | 6,569,811 | 155.3 |
16.92
29.46
23.20
|
|
36 tháng
(2023-07-03) |
6.92 | 42.47% | 1,056,745,200 | 9,697,212 | 251.5 |
14.07
29.46
23.20
|
|
60 tháng
(2021-07-13) |
4.95 | 27.09% | 2,311,469,131 | -37,135,439 | -1,522.6 |
10.37
33.41
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/01/2026 |
23.50
|
1,769,700 | 23.83 | 23.92 | 23.33 | 240,300 | 103,200 | 3.9 | |
| 15/01/2026 |
23.50
|
1,261,400 | 23.38 | 23.83 | 23.13 | 71,300 | 160,800 | -2.5 | |
| 14/01/2026 |
23.04
|
1,064,600 | 23.17 | 23.46 | 23 | 180,400 | 66,200 | 3.2 | |
| 13/01/2026 |
23
|
1,362,500 | 23.13 | 23.38 | 22.92 | 118,800 | 19,900 | 2.8 | |
| 12/01/2026 |
22.92
|
1,243,800 | 22.42 | 22.92 | 22.42 | 153,000 | 10,900 | 3.9 | |
| 09/01/2026 |
22.25
|
1,512,100 | 22.21 | 22.63 | 22.21 | 247,400 | 477,500 | -6.2 | |
| 08/01/2026 |
22.38
|
1,358,200 | 22.63 | 22.92 | 22.29 | 153,000 | 335,000 | -4.9 | |
| 07/01/2026 |
22.63
|
677,200 | 22.29 | 22.79 | 22.21 | 138,000 | 5,000 | 3.6 | |
| 06/01/2026 |
22.25
|
921,500 | 22.42 | 22.42 | 21.71 | 153,000 | 242,300 | -2.4 | |
| 05/01/2026 |
22.42
|
617,000 | 22.75 | 22.92 | 22.17 | 50,000 | 210,000 | -4.3 | |
| 31/12/2025 |
22.75
|
228,600 | 23.13 | 23.13 | 22.75 | 6,500 | 8,700 | -0.1 | |
| 30/12/2025 |
23
|
355,500 | 23.13 | 23.17 | 22.75 | 71,400 | 70,100 | 0.0 | |
| 29/12/2025 |
22.92
|
521,000 | 23.13 | 23.29 | 22.75 | 6,300 | 64,700 | -1.6 | |
| 26/12/2025 |
23.17
|
850,800 | 23.33 | 23.42 | 22.96 | 81,000 | 440,100 | -10.0 | |
| 25/12/2025 |
23.58
|
1,040,100 | 23.46 | 23.83 | 23.25 | 71,300 | 78,500 | -0.2 | |
| 24/12/2025 |
23.46
|
480,800 | 23.25 | 23.58 | 23.21 | 25,000 | 50,100 | -0.7 | |
| 23/12/2025 |
23.42
|
518,700 | 23.42 | 23.67 | 23.17 | 16,800 | 74,800 | -1.6 | |
| 22/12/2025 |
23.42
|
455,900 | 23.42 | 23.42 | 23.04 | 30,900 | 21,800 | 0.3 | |
| 19/12/2025 |
23.42
|
417,300 | 23.67 | 23.67 | 23.13 | 50,000 | 73,800 | -0.7 | |
| 18/12/2025 |
23.42
|
257,800 | 23.67 | 23.71 | 23.42 | 3,500 | 43,100 | -1.1 | |
| 17/12/2025 |
23.71
|
451,400 | 23.54 | 23.83 | 23.29 | 20,200 | 20,700 | -0.0 | |
| 16/12/2025 |
23.54
|
648,600 | 23.71 | 23.71 | 23.17 | 33,500 | 70,300 | -1.0 | |
| 15/12/2025 |
23.50
|
508,800 | 23.42 | 23.50 | 23.25 | 122,800 | 69,600 | 1.5 | |
| 12/12/2025 |
23.42
|
1,772,800 | 23.25 | 23.96 | 23.04 | 586,000 | 29,000 | 15.7 | |
| 11/12/2025 |
23.21
|
518,200 | 23.67 | 23.67 | 23.04 | 115,000 | 26,400 | 2.5 | |
| 10/12/2025 |
23.46
|
472,300 | 23.25 | 23.50 | 23 | 46,300 | 22,000 | 0.7 | |
| 09/12/2025 |
22.88
|
890,900 | 22.83 | 23.33 | 22.83 | 193,600 | 197,900 | -0.1 | |
| 08/12/2025 |
22.71
|
757,600 | 23.08 | 23.58 | 22.67 | 89,700 | 161,100 | -2.0 | |
| 05/12/2025 |
23.17
|
616,200 | 23.67 | 23.67 | 23.08 | 106,000 | 45,000 | 1.7 | |
| 04/12/2025 |
23.58
|
668,800 | 23.54 | 23.71 | 23.38 | 11,000 | 32,400 | -0.6 | |
| 03/12/2025 |
23.33
|
605,000 | 23.17 | 23.33 | 23.13 | 100,000 | 116,100 | -0.5 | |
| 02/12/2025 |
23.17
|
614,400 | 23.17 | 23.21 | 22.67 | 59,900 | 52,700 | 0.2 | |
| 01/12/2025 |
23.29
|
657,100 | 23.17 | 23.58 | 23.08 | 138,900 | 74,100 | 1.8 | |
| 28/11/2025 |
23
|
917,700 | 23.08 | 23.38 | 22.92 | 104,900 | 314,500 | -5.8 | |
| 27/11/2025 |
23.08
|
924,900 | 23 | 23.29 | 22.54 | 78,800 | 94,800 | -0.5 | |
| 26/11/2025 |
22.83
|
913,900 | 22 | 22.83 | 22 | 173,000 | 21,900 | 4.0 | |
| 25/11/2025 |
22.17
|
1,687,000 | 23.04 | 23.04 | 21.29 | 38,300 | 211,400 | -4.7 | |
| 24/11/2025 |
22.88
|
549,000 | 22.92 | 23.25 | 22.83 | 10,800 | 33,400 | -0.6 | |
| 21/11/2025 |
22.92
|
452,700 | 23.04 | 23.21 | 22.88 | 0 | 93,000 | -2.6 | |
| 20/11/2025 |
23.21
|
1,366,400 | 23.38 | 23.58 | 22.83 | 243,200 | 57,800 | 5.1 | |
| 19/11/2025 |
23.33
|
1,352,500 | 24.17 | 24.17 | 23.33 | 52,300 | 365,600 | -8.9 | |
| 18/11/2025 |
24
|
808,400 | 24.21 | 24.38 | 24 | 96,800 | 100,100 | -0.1 | |
| 17/11/2025 |
24.21
|
701,300 | 24.21 | 24.33 | 24.04 | 109,500 | 305,100 | -5.7 | |
| 14/11/2025 |
23.96
|
691,600 | 24.13 | 24.29 | 23.88 | 18,400 | 70,300 | -1.5 | |
| 13/11/2025 |
23.92
|
1,428,100 | 24.92 | 25.21 | 23.79 | 54,800 | 447,400 | -11.6 | |
| 12/11/2025 |
24.79
|
900,500 | 25 | 25.50 | 24.67 | 50,100 | 33,800 | 0.5 | |
| 11/11/2025 |
25.17
|
1,053,700 | 25.25 | 25.25 | 24.54 | 173,600 | 146,500 | 0.8 | |
| 10/11/2025 |
25.25
|
1,048,700 | 25.21 | 25.63 | 25.08 | 161,200 | 82,300 | 2.4 | |
| 07/11/2025 |
25.21
|
1,097,400 | 26.63 | 26.67 | 24.92 | 209,700 | 197,500 | 0.3 | |
| 06/11/2025 |
26.67
|
908,400 | 27.08 | 27.08 | 26.42 | 68,900 | 99,300 | -1.0 | |
| 05/11/2025 |
26.79
|
2,490,400 | 26.33 | 27.25 | 26.17 | 203,200 | 785,700 | -18.7 | |
| 04/11/2025 |
26.13
|
1,503,800 | 25.96 | 26.25 | 25.50 | 156,500 | 39,500 | 3.7 | |
| 03/11/2025 |
26
|
1,494,900 | 25.83 | 26.17 | 25.29 | 13,300 | 395,500 | -11.8 | |
| 31/10/2025 |
26
|
581,700 | 26.08 | 26.08 | 25.75 | 80,600 | 11,700 | 2.1 | |
| 30/10/2025 |
26.08
|
545,800 | 26.04 | 26.13 | 25.67 | 46,600 | 117,400 | -2.2 | |
| 29/10/2025 |
26
|
574,900 | 25.96 | 26.21 | 25.79 | 38,200 | 5,600 | 1.0 | |
| 28/10/2025 |
25.92
|
1,010,000 | 25.79 | 25.92 | 25.46 | 61,600 | 66,000 | -0.1 | |
| 27/10/2025 |
25.67
|
1,177,800 | 25.63 | 25.75 | 25.21 | 86,200 | 175,900 | -2.8 | |
| 24/10/2025 |
25.63
|
1,027,900 | 24.67 | 25.63 | 24.67 | 98,500 | 331,400 | -7.1 | |
| 23/10/2025 |
24.92
|
337,900 | 24.63 | 25.13 | 24.63 | 15,900 | 34,400 | -0.6 | |
| 22/10/2025 |
25
|
1,185,400 | 24.63 | 25.13 | 23.83 | 120,100 | 271,700 | -4.5 | |
| 21/10/2025 |
24.67
|
1,356,300 | 25 | 25 | 24.17 | 151,600 | 150,100 | 0.0 | |
| 20/10/2025 |
24.71
|
2,340,200 | 26.54 | 26.54 | 24.71 | 463,400 | 349,800 | 3.2 | |
| 17/10/2025 |
26.54
|
1,620,600 | 26.17 | 26.67 | 26.17 | 280,800 | 30,500 | 7.9 | |
| 16/10/2025 |
26.13
|
1,193,800 | 25.83 | 26.42 | 25.83 | 328,200 | 202,900 | 3.9 | |
| 15/10/2025 |
25.92
|
765,400 | 25.54 | 26.42 | 25.54 | 72,100 | 178,400 | -3.3 | |
| 14/10/2025 |
25.71
|
1,232,800 | 26.25 | 26.46 | 25.71 | 157,900 | 25,000 | 4.2 | |
| 13/10/2025 |
26.25
|
634,000 | 25.63 | 26.25 | 25.58 | 87,800 | 600 | 2.7 | |
| 10/10/2025 |
26.08
|
811,200 | 26.25 | 26.29 | 25.79 | 59,600 | 41,100 | 0.6 | |
| 09/10/2025 |
25.75
|
1,018,600 | 25.96 | 26.17 | 25.67 | 0 | 0 | 0 | |
| 08/10/2025 |
25.92
|
722,100 | 26.25 | 26.46 | 25.92 | 6,800 | 231,100 | -7.0 | |
| 07/10/2025 |
26.04
|
861,200 | 27.04 | 27.04 | 26 | 1,400 | 154,500 | -4.8 | |
| 06/10/2025 |
26.42
|
662,900 | 26.67 | 26.92 | 26.42 | 14,100 | 65,900 | -1.7 | |
| 03/10/2025 |
26.67
|
555,000 | 26.29 | 26.83 | 26.29 | 155,600 | 48,900 | 3.4 | |
| 02/10/2025 |
26.50
|
840,900 | 26 | 26.83 | 25.96 | 313,000 | 115,200 | 6.3 | |
| 01/10/2025 |
26.08
|
652,800 | 26.29 | 26.50 | 26.04 | 18,400 | 236,700 | -6.9 | |
| 30/09/2025 |
26.29
|
993,900 | 26.58 | 26.67 | 25.83 | 319,000 | 52,900 | 8.4 | |
| 29/09/2025 |
26.58
|
539,100 | 27 | 27 | 26.46 | 25,500 | 48,200 | -0.7 | |
| 26/09/2025 |
27
|
3,486,500 | 28.08 | 28.08 | 26.42 | 105,700 | 457,400 | -11.5 | |
| 25/09/2025 |
27.83
|
906,500 | 28.25 | 28.25 | 27.71 | 15,900 | 69,900 | -1.8 | |
| 24/09/2025 |
28.13
|
899,300 | 27.67 | 28.13 | 27.33 | 11,200 | 152,300 | -4.7 | |
| 23/09/2025 |
27.75
|
774,300 | 27.75 | 27.88 | 27.33 | 3,800 | 102,700 | -3.3 | |
| 22/09/2025 |
27.75
|
2,248,000 | 27.79 | 28.13 | 27.17 | 74,900 | 372,800 | -9.9 | |
| 19/09/2025 |
27.75
|
1,216,700 | 27.63 | 27.75 | 27.21 | 3,100 | 122,900 | -3.9 | |
| 18/09/2025 |
27.63
|
1,072,900 | 27.75 | 27.83 | 27.54 | 71,900 | 108,200 | -1.2 | |
| 17/09/2025 |
27.75
|
2,098,600 | 28.92 | 29 | 27.50 | 98,000 | 114,200 | -0.6 | |
| 16/09/2025 |
28.92
|
1,329,700 | 29.58 | 29.67 | 28.83 | 102,800 | 188,300 | -3.0 | |
| 15/09/2025 |
29.46
|
5,357,400 | 28 | 29.58 | 27.92 | 430,000 | 136,900 | 10.2 | |
| 12/09/2025 |
27.83
|
1,919,700 | 27.63 | 28 | 27.33 | 233,900 | 195,000 | 1.3 | |
| 11/09/2025 |
27.54
|
1,176,900 | 27.71 | 27.92 | 26.83 | 15,500 | 252,000 | -7.7 | |
| 10/09/2025 |
27.71
|
1,817,600 | 26.67 | 27.71 | 26.13 | 27,500 | 227,900 | -6.5 | |
| 09/09/2025 |
26.67
|
695,500 | 25.92 | 26.67 | 25.79 | 41,500 | 29,400 | 0.4 | |
| 08/09/2025 |
25.83
|
1,012,700 | 26.92 | 27.29 | 25.83 | 281,600 | 108,700 | 5.6 | |
| 05/09/2025 |
27.33
|
1,458,600 | 28 | 28.25 | 27.33 | 140,300 | 122,400 | 0.6 | |
| 04/09/2025 |
27.83
|
1,549,300 | 28.46 | 28.58 | 27.83 | 17,100 | 258,100 | -8.1 | |
| 03/09/2025 |
28.42
|
925,500 | 27.42 | 28.42 | 27.29 | 86,500 | 88,500 | -0.1 | |
| 29/08/2025 |
27.58
|
1,589,500 | 28.08 | 28.46 | 27.25 | 259,300 | 236,400 | 0.8 | |
| 28/08/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 28/08/2025 |
28.13
|
1,230,100 | 28.33 | 28.42 | 27.92 | 35,700 | 298,800 | 0 | |
| 27/08/2025 |
28.08
|
6,092,800 | 26.69 | 28.08 | 26.56 | 821,000 | 305,300 | 17.2 | |
| 26/08/2025 |
26.28
|
1,395,800 | 25.91 | 26.28 | 25.78 | 49,600 | 152,600 | -3.3 | |