| 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) |
-2.60 | -8.78% | 19,207,200 | 104,700 | 1.6 |
25.90
37
25.90
|
|
2 tháng
(2026-01-12) |
0.90 | 3.45% | 53,632,000 | 42,400 | -1.1 |
25.90
37.10
25.90
|
|
3 tháng
(2025-12-15) |
2.60 | 10.66% | 56,286,000 | 21,600 | -1.6 |
24
37.10
25.90
|
|
6 tháng
(2025-09-15) |
-2.80 | -9.40% | 71,989,500 | 107,600 | 1.5 |
24
37.10
25.90
|
|
12 tháng
(2025-03-18) |
2.76 | 11.41% | 139,455,900 | 707,831 | 15.0 |
18.54
37.10
25.90
|
|
24 tháng
(2024-03-25) |
-5.73 | -17.51% | 205,267,808 | 109,198 | -1.0 |
18.54
37.10
25.90
|
|
36 tháng
(2023-03-29) |
-6.01 | -18.21% | 278,410,079 | -1,346 | -4.9 |
18.54
38.11
25.90
|
|
60 tháng
(2021-04-08) |
3.20 | 13.43% | 547,270,501 | -1,057,729 | -33.6 |
12.38
43.59
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
26.90
|
342,400 | 27.30 | 27.50 | 26.90 | 0 | 31,800 | -0.9 | |
| 14/10/2025 |
27.30
|
866,200 | 28.20 | 28.40 | 27.20 | 2,200 | 59,700 | -1.6 | |
| 13/10/2025 |
28.20
|
474,300 | 29.20 | 29.20 | 28.20 | 3,200 | 33,600 | -0.9 | |
| 10/10/2025 |
29.20
|
262,300 | 29 | 29.50 | 28.80 | 8,300 | 13,900 | -0.2 | |
| 09/10/2025 |
29
|
212,800 | 29.30 | 29.30 | 28.70 | 0 | 0 | 0 | |
| 08/10/2025 |
28.90
|
245,800 | 29.30 | 29.50 | 28.60 | 1,600 | 85,900 | -2.4 | |
| 07/10/2025 |
28.80
|
249,000 | 29.10 | 29.50 | 28.70 | 2,100 | 3,800 | -0.0 | |
| 06/10/2025 |
29
|
151,500 | 28.30 | 29.10 | 28.20 | 5,900 | 10,300 | -0.1 | |
| 03/10/2025 |
28.20
|
303,100 | 28.70 | 28.70 | 28.10 | 3,400 | 42,100 | -1.1 | |
| 02/10/2025 |
28.70
|
293,600 | 29.40 | 29.40 | 28.50 | 31,400 | 34,900 | -0.1 | |
| 01/10/2025 |
29.40
|
171,400 | 29.60 | 29.60 | 29 | 53,500 | 11,600 | 1.2 | |
| 30/09/2025 |
29.40
|
514,200 | 29.40 | 29.60 | 28.20 | 234,600 | 52,700 | 5.3 | |
| 29/09/2025 |
29.40
|
485,500 | 29.30 | 30.40 | 29.30 | 118,400 | 20,000 | 2.9 | |
| 26/09/2025 |
29.20
|
663,800 | 29.90 | 30 | 29 | 15,400 | 19,000 | -0.1 | |
| 25/09/2025 |
29.80
|
674,300 | 29 | 29.90 | 28.90 | 47,000 | 50,100 | -0.1 | |
| 24/09/2025 |
29
|
206,800 | 27.80 | 29 | 26.90 | 12,100 | 18,400 | -0.2 | |
| 23/09/2025 |
28.60
|
266,500 | 28.80 | 29.30 | 28.20 | 11,000 | 33,000 | -0.6 | |
| 22/09/2025 |
28.70
|
431,500 | 29.80 | 30.40 | 28.70 | 36,300 | 56,400 | -0.6 | |
| 19/09/2025 |
29.80
|
688,500 | 28.70 | 30 | 28.70 | 62,300 | 28,700 | 1.0 | |
| 18/09/2025 |
28.50
|
232,000 | 28.60 | 28.80 | 28.30 | 31,100 | 10,500 | 0.6 | |
| 17/09/2025 |
28.60
|
446,700 | 28.90 | 29.10 | 28.40 | 73,400 | 30,600 | 1.2 | |
| 16/09/2025 |
28.90
|
602,300 | 29.70 | 30 | 28.80 | 110,600 | 16,100 | 2.8 | |
| 15/09/2025 |
29.80
|
790,300 | 29 | 29.80 | 28.80 | 112,900 | 61,400 | 1.5 | |
| 12/09/2025 |
28.70
|
1,053,300 | 27 | 28.90 | 27 | 141,400 | 48,700 | 2.6 | |
| 11/09/2025 |
27
|
246,100 | 26.90 | 27.10 | 26.40 | 8,100 | 27,400 | -0.5 | |
| 10/09/2025 |
26.90
|
195,100 | 27 | 27.40 | 26.70 | 11,700 | 3,900 | 0.2 | |
| 09/09/2025 |
26.80
|
269,100 | 26.60 | 26.90 | 26.50 | 4,500 | 10,600 | -0.2 | |
| 08/09/2025 |
26.80
|
472,000 | 27.40 | 27.40 | 26.50 | 53,500 | 31,600 | 0.6 | |
| 05/09/2025 |
27.40
|
632,000 | 27.80 | 28.50 | 27.40 | 133,600 | 9,500 | 3.5 | |
| 04/09/2025 |
27.80
|
343,700 | 27.90 | 28.10 | 27.60 | 5,700 | 3,600 | 0.1 | |
| 03/09/2025 |
27.80
|
577,500 | 27.30 | 27.90 | 27 | 137,900 | 900 | 3.8 | |
| 29/08/2025 |
27.30
|
254,000 | 27.10 | 27.60 | 27 | 0 | 2,600 | -0.1 | |
| 28/08/2025 |
27
|
284,500 | 26.90 | 27.10 | 26.70 | 500 | 12,600 | 0 | |
| 27/08/2025 |
26.80
|
308,000 | 27 | 27.10 | 26.70 | 0 | 23,500 | -0.6 | |
| 26/08/2025 |
26.80
|
246,900 | 26.10 | 26.90 | 26 | 11,900 | 500 | 0.3 | |
| 25/08/2025 |
26.10
|
678,300 | 27.90 | 27.90 | 26 | 41,900 | 12,100 | 0.8 | |
| 22/08/2025 |
26.90
|
750,400 | 27.40 | 27.70 | 26.40 | 51,400 | 50,800 | 0.0 | |
| 21/08/2025 |
27.40
|
1,282,600 | 28.70 | 28.80 | 27.30 | 129,500 | 172,000 | -1.3 | |
| 20/08/2025 |
28.60
|
937,800 | 28.80 | 30 | 28.10 | 28,400 | 55,600 | -0.8 | |
| 19/08/2025 |
30
|
1,212,200 | 30.50 | 31.10 | 29.80 | 95,400 | 155,600 | -1.8 | |
| 18/08/2025 |
30
|
975,000 | 29 | 30.30 | 28.80 | 188,900 | 35,300 | 4.6 | |
| 15/08/2025 |
29
|
1,392,500 | 29.80 | 30.50 | 28.60 | 44,600 | 201,200 | -4.7 | |
| 14/08/2025 |
29.60
|
1,260,200 | 29.30 | 30.50 | 29.30 | 133,200 | 167,200 | -1.0 | |
| 13/08/2025 |
29.20
|
751,500 | 29.10 | 29.80 | 28.70 | 56,100 | 107,200 | -1.5 | |
| 12/08/2025 |
29.10
|
690,900 | 29.40 | 29.50 | 28.60 | 32,100 | 46,100 | -0.4 | |
| 11/08/2025 |
29.30
|
910,900 | 29.20 | 30 | 29 | 4,700 | 63,700 | -1.7 | |
| 08/08/2025 |
29.20
|
1,285,400 | 28.80 | 29.90 | 28.40 | 172,400 | 64,600 | 3.1 | |
| 07/08/2025 |
28.80
|
639,000 | 28.90 | 29.10 | 28.20 | 62,600 | 36,800 | 0.7 | |
| 06/08/2025 |
28.50
|
784,600 | 27.50 | 28.80 | 27.40 | 123,300 | 5,400 | 3.3 | |
| 05/08/2025 |
27.40
|
1,716,600 | 29.20 | 29.40 | 27.20 | 157,000 | 54,800 | 2.9 | |
| 04/08/2025 |
28.90
|
765,000 | 29.40 | 29.50 | 28.40 | 5,800 | 73,100 | -1.9 | |
| 01/08/2025 |
29.40
|
1,327,600 | 29.50 | 31.70 | 28.90 | 65,400 | 199,700 | -4.0 | |
| 31/07/2025 |
28.90
|
1,063,700 | 28.90 | 29.30 | 28 | 20,000 | 8,200 | 0.3 | |
| 30/07/2025 |
28.60
|
1,036,100 | 28 | 29.90 | 28 | 5,000 | 48,500 | -1.3 | |
| 29/07/2025 |
28.30
|
3,022,600 | 27.30 | 29.70 | 27 | 430,400 | 66,800 | 10.1 | |
| 28/07/2025 |
27
|
864,000 | 27 | 27.30 | 26.80 | 12,700 | 40,600 | -0.8 | |
| 25/07/2025 |
26.90
|
1,011,700 | 26.50 | 27.40 | 26.50 | 40,700 | 59,300 | -0.5 | |
| 24/07/2025 |
26.50
|
592,500 | 26.60 | 26.80 | 26.20 | 8,000 | 35,800 | -0.7 | |
| 23/07/2025 |
26.50
|
1,300,800 | 25.90 | 27.10 | 25.80 | 65,500 | 44,700 | 0.5 | |
| 22/07/2025 |
25.80
|
300,000 | 25.50 | 25.80 | 25.20 | 2,300 | 23,000 | -0.5 | |
| 21/07/2025 |
25.50
|
614,800 | 25.80 | 26.20 | 25.50 | 96,000 | 8,500 | 2.3 | |
| 18/07/2025 |
25.50
|
469,500 | 25.70 | 26 | 25.50 | 15,400 | 9,800 | 0.1 | |
| 17/07/2025 |
25.70
|
485,400 | 25.90 | 26.30 | 25.60 | 0 | 53,600 | -1.4 | |
| 16/07/2025 |
25.80
|
801,100 | 22.70 | 25.80 | 22.70 | 52,400 | 36,300 | 0.4 | |
| 15/07/2025 |
25.20
|
283,100 | 25.40 | 25.50 | 25.20 | 50,500 | 0 | 1.3 | |
| 14/07/2025 |
25.30
|
284,500 | 25 | 25.40 | 24.80 | 21,800 | 16,800 | 0.1 | |
| 11/07/2025 |
25
|
367,200 | 25.60 | 25.60 | 25 | 0 | 18,800 | -0.5 | |
| 10/07/2025 |
25.60
|
397,700 | 25.40 | 25.80 | 25.40 | 0 | 0 | 0 | |
| 09/07/2025 |
25.40
|
349,200 | 25.60 | 25.70 | 25.30 | 0 | 11,900 | -0.3 | |
| 08/07/2025 |
25.40
|
345,300 | 23.50 | 25.40 | 23.50 | 19,800 | 12,100 | 0.2 | |
| 07/07/2025 |
25
|
230,100 | 24.90 | 25.20 | 24.90 | 30,200 | 0 | 0.8 | |
| 04/07/2025 |
24.90
|
137,600 | 25 | 25 | 24.60 | 0 | 8,200 | -0.2 | |
| 03/07/2025 |
24.80
|
312,300 | 24.80 | 25.20 | 24.70 | 51,800 | 27,400 | 0.6 | |
| 02/07/2025 |
24.80
|
125,400 | 24.90 | 24.90 | 24.70 | 0 | 7,000 | -0.2 | |
| 01/07/2025 |
24.90
|
268,100 | 24.60 | 25.30 | 24.30 | 12,000 | 11,800 | 0.0 | |
| 30/06/2025 |
24.60
|
284,900 | 24.60 | 24.60 | 24.60 | 16,800 | 0 | 0.4 | |
| 27/06/2025 |
24.50
|
238,200 | 24.60 | 24.90 | 24.50 | 5,100 | 8,600 | -0.1 | |
| 26/06/2025 |
24.60
|
393,500 | 24.90 | 25 | 24.40 | 1,300 | 41,300 | -1.0 | |
| 25/06/2025 |
24.90
|
427,000 | 25.30 | 25.50 | 24.90 | 900 | 39,100 | -1.0 | |
| 24/06/2025 |
25.20
|
346,300 | 25.50 | 25.60 | 25.10 | 2,100 | 70,400 | -1.7 | |
| 23/06/2025 |
25.50
|
465,000 | 25.30 | 27.30 | 25 | 24,300 | 76,600 | -1.4 | |
| 20/06/2025 |
25.30
|
238,700 | 25.20 | 25.50 | 25.20 | 0 | 8,300 | -0.2 | |
| 19/06/2025 |
25.30
|
456,200 | 25.80 | 25.90 | 25.20 | 0 | 48,000 | -1.2 | |
| 18/06/2025 |
25.80
|
428,600 | 25.90 | 26.40 | 25.60 | 0 | 57,700 | -1.5 | |
| 17/06/2025 |
25.90
|
437,300 | 26.50 | 26.50 | 25.80 | 0 | 62,700 | -1.6 | |
| 16/06/2025 |
26.50
|
648,000 | 28.30 | 28.30 | 23.30 | 53,900 | 41,000 | 0.3 | |
| 13/06/2025 |
25.80
|
778,100 | 25.80 | 26.40 | 25.50 | 58,300 | 32,600 | 0.7 | |
| 12/06/2025 |
25.80
|
391,400 | 25.50 | 26.30 | 25.40 | 56,500 | 22,900 | 0.9 | |
| 11/06/2025 |
25.50
|
368,900 | 25.50 | 25.60 | 25.10 | 6,900 | 31,400 | -0.6 | |
| 10/06/2025 |
25.50
|
520,600 | 25.40 | 25.80 | 25.20 | 3,300 | 51,900 | -1.2 | |
| 09/06/2025 |
25.40
|
947,000 | 26.80 | 26.80 | 25.40 | 33,900 | 49,400 | -0.4 | |
| 06/06/2025 |
26.80
|
694,800 | 28 | 28.30 | 26.80 | 4,800 | 69,800 | -1.8 | |
| 05/06/2025 |
27.70
|
1,687,200 | 26 | 27.90 | 26 | 195,900 | 55,100 | 3.8 | |
| 04/06/2025 |
26
|
698,900 | 25.50 | 26.20 | 25.50 | 116,000 | 13,700 | 2.6 | |
| 03/06/2025 |
25.40
|
364,500 | 25.50 | 25.90 | 25.30 | 95,700 | 0 | 2.4 | |
| 02/06/2025 |
25.50
|
482,600 | 25 | 25.50 | 24.40 | 102,100 | 15,600 | 2.2 | |
| 30/05/2025 |
25
|
868,300 | 26.20 | 25 | 25 | 68,400 | 0 | 1.7 | |
| 29/05/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 29/05/2025 |
26.20
|
351,100 | 26.40 | 26.40 | 25.90 | 0 | 26,600 | -0.7 | |
| 28/05/2025 |
26.10
|
417,100 | 26.20 | 26.49 | 25.90 | 0 | 13,500 | -0.4 | |
| 27/05/2025 |
26.20
|
813,600 | 26.49 | 26.88 | 26.20 | 5,600 | 0 | 0.2 | |