| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.78 | 3.84% | 384,098,300 | 344,623 | 0 |
19.40
21.65
20.30
|
|
2 tháng
(2026-07-13) |
0.50 | 2.43% | 883,583,400 | -27,278,950 | 0 |
17.59
21.65
20.30
|
|
3 tháng
(2026-06-15) |
-0.62 | -2.88% | 1,176,392,700 | -37,093,901 | 0 |
17.59
22.14
20.30
|
|
6 tháng
(2026-03-16) |
-1.70 | -7.49% | 2,533,293,400 | -46,679,423 | -194.1 |
17.59
23.50
20.30
|
|
12 tháng
(2025-09-16) |
-8.53 | -28.90% | 6,681,126,200 | -198,150,523 | -5,858.0 |
17.59
30.18
20.30
|
|
24 tháng
(2024-09-23) |
2.11 | 11.20% | 13,203,645,400 | -287,080,317 | -9,511.5 |
14.63
30.18
20.30
|
|
36 tháng
(2023-09-27) |
2.71 | 14.81% | 17,850,436,500 | -309,522,621 | -10,203.5 |
14.27
30.18
20.30
|
|
60 tháng
(2021-10-07) |
1.39 | 7.10% | 26,619,245,600 | -244,994,617 | -10,961.5 |
7.41
30.18
20.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2026 |
23.06
|
26,290,000 | 22.94 | 23.26 | 22.82 | 10,390,675 | 2,237,198 | 0 | |
| 15/04/2026 |
22.94
|
24,445,200 | 23.18 | 23.30 | 22.94 | 2,754,130 | 609,135 | 0 | |
| 14/04/2026 |
22.94
|
19,862,500 | 23.02 | 23.26 | 22.74 | 2,059,200 | 1,568,861 | 0 | |
| 13/04/2026 |
22.70
|
21,821,900 | 22.54 | 22.98 | 22.46 | 1,426,778 | 2,024,774 | 0 | |
| 10/04/2026 |
22.86
|
23,553,100 | 23.26 | 23.30 | 22.86 | 1,629,400 | 1,810,770 | 0 | |
| 09/04/2026 |
22.98
|
28,819,900 | 23.14 | 23.38 | 22.98 | 1,483,500 | 3,198,300 | 0 | |
| 08/04/2026 |
23.50
|
65,778,300 | 22.94 | 23.50 | 22.78 | 3,913,495 | 1,739,490 | 0 | |
| 07/04/2026 |
21.98
|
18,136,200 | 21.70 | 21.98 | 21.38 | 358,289 | 2,895,330 | 0 | |
| 06/04/2026 |
21.54
|
17,570,600 | 21.50 | 21.98 | 21.46 | 2,489,031 | 1,331,500 | 0 | |
| 03/04/2026 |
21.58
|
27,134,200 | 22.14 | 22.22 | 21.58 | 1,594,695 | 1,805,181 | 0 | |
| 02/04/2026 |
22.02
|
25,165,800 | 22.10 | 22.34 | 21.86 | 3,855,590 | 1,137,937 | 0 | |
| 01/04/2026 |
22.30
|
40,298,800 | 22.14 | 22.78 | 22.06 | 5,590,720 | 1,061,309 | 0 | |
| 31/03/2026 |
21.54
|
34,450,800 | 21.34 | 21.82 | 21.22 | 2,619,030 | 3,908,757 | 0 | |
| 30/03/2026 |
21.22
|
25,942,100 | 21.06 | 21.50 | 20.78 | 1,587,340 | 3,674,291 | 0 | |
| 27/03/2026 |
21.62
|
23,305,300 | 21.06 | 21.74 | 21.06 | 1,318,750 | 1,854,860 | 0 | |
| 26/03/2026 |
21.06
|
23,402,600 | 21.46 | 21.46 | 21.06 | 2,450,437 | 4,642,526 | 0 | |
| 25/03/2026 |
21.46
|
30,401,000 | 21.10 | 21.78 | 21.02 | 1,324,825 | 2,452,272 | 0 | |
| 24/03/2026 |
20.70
|
28,152,600 | 20.98 | 21.18 | 20.66 | 1,515,405 | 2,724,676 | 0 | |
| 23/03/2026 |
20.30
|
50,940,700 | 20.86 | 21.06 | 20.14 | 3,665,227 | 2,666,880 | 0 | |
| 20/03/2026 |
21.54
|
34,786,500 | 21.42 | 21.82 | 21.30 | 2,224,700 | 3,323,300 | -29.7 | |
| 19/03/2026 |
21.58
|
60,356,700 | 21.90 | 22.06 | 21.26 | 1,591,400 | 1,308,900 | 7.7 | |
| 18/03/2026 |
22.38
|
42,490,600 | 23.02 | 23.10 | 22.14 | 2,749,900 | 1,567,700 | 34.6 | |
| 17/03/2026 |
22.90
|
29,267,400 | 23.02 | 23.54 | 22.90 | 261,900 | 4,028,200 | -107.6 | |
| 16/03/2026 |
22.70
|
26,040,700 | 22.74 | 23.38 | 22.62 | 1,307,700 | 4,771,200 | -99.3 | |
| 13/03/2026 |
22.70
|
54,940,600 | 22.98 | 23.34 | 22.54 | 1,307,700 | 4,771,200 | -99.3 | |
| 12/03/2026 |
23.30
|
44,112,200 | 23.74 | 24.06 | 23.10 | 1,740,700 | 4,185,000 | -72.3 | |
| 11/03/2026 |
24.18
|
39,065,300 | 23.82 | 24.62 | 23.50 | 1,975,200 | 6,554,200 | -137.8 | |
| 10/03/2026 |
23.70
|
81,041,100 | 23.98 | 24.38 | 23.18 | 428,100 | 221,000 | 6.1 | |
| 09/03/2026 |
23.42
|
33,530,000 | 23.42 | 23.54 | 23.42 | 428,100 | 221,000 | 6.1 | |
| 06/03/2026 |
25.18
|
70,603,700 | 26.46 | 26.54 | 25.18 | 336,800 | 6,035,200 | -186.8 | |
| 05/03/2026 |
26.78
|
83,987,900 | 27.42 | 27.98 | 26.78 | 5,005,800 | 10,045,200 | -172.0 | |
| 04/03/2026 |
26.94
|
92,511,300 | 26.02 | 26.94 | 25.18 | 2,223,200 | 5,153,000 | -94.8 | |
| 03/03/2026 |
26.06
|
70,785,100 | 25.66 | 26.82 | 25.58 | 7,625,200 | 1,027,700 | 212.6 | |
| 02/03/2026 |
25.46
|
72,555,400 | 25.18 | 26.22 | 25.02 | 3,006,300 | 3,542,400 | -16.8 | |
| 27/02/2026 |
25.90
|
37,296,900 | 25.98 | 26.34 | 25.66 | 1,076,400 | 1,976,000 | -29.1 | |
| 26/02/2026 |
25.90
|
30,429,600 | 25.82 | 26.14 | 25.58 | 643,300 | 2,330,200 | -54.4 | |
| 25/02/2026 |
25.70
|
42,664,700 | 25.58 | 26.14 | 25.42 | 1,131,100 | 1,921,700 | -25.1 | |
| 24/02/2026 |
25.66
|
46,478,100 | 25.18 | 26.22 | 24.98 | 4,202,700 | 1,871,600 | 74.5 | |
| 23/02/2026 |
25.26
|
16,669,300 | 25.26 | 25.46 | 25.02 | 398,100 | 2,665,700 | -71.7 | |
| 13/02/2026 |
25.10
|
19,533,500 | 24.86 | 25.22 | 24.70 | 2,922,300 | 3,342,100 | -13.1 | |
| 12/02/2026 |
24.98
|
11,764,300 | 24.98 | 25.18 | 24.82 | 729,400 | 19,200 | 22.2 | |
| 11/02/2026 |
24.94
|
22,738,100 | 24.10 | 24.94 | 24.06 | 909,900 | 228,700 | 21.2 | |
| 10/02/2026 |
23.94
|
19,127,600 | 23.66 | 23.98 | 23.58 | 917,100 | 1,534,200 | -18.4 | |
| 09/02/2026 |
23.66
|
14,650,200 | 24.18 | 24.26 | 23.66 | 157,300 | 1,577,900 | -43.5 | |
| 06/02/2026 |
23.90
|
37,356,200 | 24.54 | 24.78 | 23.90 | 157,300 | 1,577,900 | -43.5 | |
| 05/02/2026 |
24.78
|
15,197,700 | 25.34 | 25.50 | 24.78 | 742,500 | 1,916,300 | -36.9 | |
| 04/02/2026 |
25.22
|
32,382,800 | 25.10 | 25.98 | 25.06 | 1,548,100 | 3,057,300 | -48.1 | |
| 03/02/2026 |
24.70
|
27,630,800 | 24.78 | 25.18 | 24.70 | 3,006,300 | 3,542,400 | -16.8 | |
| 02/02/2026 |
24.62
|
20,335,700 | 24.90 | 24.90 | 24.46 | 596,300 | 4,361,900 | -116.2 | |
| 30/01/2026 |
24.90
|
18,979,800 | 24.94 | 25.26 | 24.86 | 499,000 | 932,600 | -13.6 | |
| 29/01/2026 |
24.90
|
11,080,700 | 24.82 | 25.18 | 24.74 | 1,251,800 | 752,200 | 15.6 | |
| 28/01/2026 |
24.74
|
24,978,600 | 24.78 | 25.10 | 24.38 | 1,895,600 | 1,290,800 | 18.6 | |
| 27/01/2026 |
24.66
|
17,981,400 | 24.78 | 25.10 | 24.66 | 718,300 | 853,800 | -4.1 | |
| 26/01/2026 |
24.78
|
25,986,500 | 25.38 | 25.90 | 24.62 | 446,800 | 436,500 | 0.2 | |
| 23/01/2026 |
25.50
|
26,072,300 | 25.74 | 26.14 | 25.42 | 2,939,100 | 831,300 | 67.7 | |
| 22/01/2026 |
25.50
|
23,297,600 | 25.62 | 26.02 | 25.34 | 687,600 | 1,207,300 | -16.8 | |
| 21/01/2026 |
25.34
|
45,564,500 | 25.78 | 25.98 | 25.10 | 755,500 | 2,599,300 | -59.0 | |
| 20/01/2026 |
26.06
|
27,568,900 | 26.38 | 26.62 | 25.78 | 1,415,000 | 638,600 | 25.3 | |
| 19/01/2026 |
26.10
|
23,355,000 | 26.06 | 26.54 | 25.94 | 1,098,700 | 2,115,700 | -33.2 | |
| 16/01/2026 |
26.10
|
40,835,700 | 26.30 | 26.74 | 25.58 | 1,364,100 | 1,740,500 | -12.4 | |
| 15/01/2026 |
26.10
|
42,148,600 | 26.62 | 27.02 | 25.86 | 471,200 | 4,847,000 | -144.6 | |
| 14/01/2026 |
26.66
|
58,600,100 | 26.22 | 26.82 | 25.74 | 7,833,200 | 2,002,600 | 192.6 | |
| 13/01/2026 |
26.18
|
50,152,400 | 26.82 | 27.10 | 26.10 | 1,299,500 | 2,653,600 | -45.4 | |
| 12/01/2026 |
25.94
|
55,916,600 | 24.34 | 25.94 | 24.34 | 3,536,600 | 2,306,100 | 38.2 | |
| 09/01/2026 |
24.26
|
29,015,400 | 24.74 | 24.82 | 24.22 | 905,800 | 2,919,600 | -61.7 | |
| 08/01/2026 |
24.42
|
43,204,100 | 24.14 | 25.02 | 24.14 | 3,237,000 | 1,749,900 | 45.1 | |
| 07/01/2026 |
24.06
|
24,638,500 | 23.98 | 24.38 | 23.78 | 2,393,300 | 989,400 | 42.3 | |
| 06/01/2026 |
23.70
|
24,039,700 | 23.30 | 23.82 | 22.90 | 2,246,800 | 1,718,000 | 15.2 | |
| 05/01/2026 |
23.30
|
31,181,700 | 24.30 | 24.30 | 23.02 | 2,245,700 | 1,208,800 | 29.8 | |
| 31/12/2025 |
24.18
|
13,612,800 | 24.50 | 24.70 | 24.14 | 1,256,900 | 1,103,200 | 4.5 | |
| 30/12/2025 |
24.46
|
11,165,800 | 24.38 | 24.62 | 24.22 | 2,107,200 | 883,700 | 37.4 | |
| 29/12/2025 |
24.38
|
11,999,500 | 24.62 | 24.74 | 24.30 | 1,333,200 | 1,138,100 | 5.8 | |
| 26/12/2025 |
24.58
|
31,205,200 | 24.18 | 24.98 | 23.78 | 2,258,700 | 1,427,700 | 25.3 | |
| 25/12/2025 |
24.38
|
16,892,800 | 25.06 | 25.26 | 24.38 | 1,054,000 | 466,700 | 18.3 | |
| 24/12/2025 |
25.06
|
22,076,900 | 24.54 | 25.06 | 24.30 | 5,483,400 | 977,900 | 140.1 | |
| 23/12/2025 |
24.62
|
26,174,900 | 25.14 | 25.26 | 24.50 | 1,286,300 | 1,045,600 | 7.2 | |
| 22/12/2025 |
25.14
|
29,655,000 | 24.70 | 25.18 | 24.42 | 3,278,700 | 2,710,600 | 18.6 | |
| 19/12/2025 |
24.62
|
42,628,200 | 23.98 | 24.74 | 23.86 | 13,080,600 | 3,735,200 | 287.5 | |
| 18/12/2025 |
23.86
|
16,276,800 | 23.70 | 24.06 | 23.46 | 820,400 | 2,697,000 | -55.8 | |
| 17/12/2025 |
23.70
|
13,669,700 | 23.98 | 24.06 | 23.66 | 339,600 | 792,800 | -13.5 | |
| 16/12/2025 |
24.18
|
32,104,500 | 22.86 | 24.26 | 22.38 | 3,535,400 | 830,600 | 79.6 | |
| 15/12/2025 |
22.70
|
18,667,300 | 22.42 | 23.06 | 22.42 | 4,050,600 | 706,900 | 95.0 | |
| 12/12/2025 |
22.46
|
21,558,800 | 23.42 | 23.50 | 22.38 | 2,219,300 | 156,700 | 59.1 | |
| 11/12/2025 |
23.22
|
11,688,200 | 23.46 | 23.74 | 23.14 | 335,100 | 1,701,600 | -40.0 | |
| 10/12/2025 |
23.38
|
12,135,600 | 23.18 | 23.42 | 23.10 | 1,128,500 | 614,800 | 14.9 | |
| 09/12/2025 |
22.98
|
30,826,600 | 23.46 | 23.50 | 22.70 | 764,200 | 3,981,700 | -93.0 | |
| 08/12/2025: Quyền mua cổ phiếu: 5/1 Giá: 15 (Volume + 20%, Ratio=0.20) | |||||||||
| 08/12/2025 |
23.50
|
31,938,300 | 23.98 | 24.34 | 23.50 | 289,700 | 5,920,000 | -167.9 | |
| 05/12/2025 |
23.48
|
47,092,900 | 23.99 | 24.03 | 23.44 | 735,800 | 4,949,700 | -137.0 | |
| 04/12/2025 |
23.88
|
32,017,100 | 23.70 | 24.14 | 23.66 | 1,910,400 | 2,901,000 | -32.3 | |
| 03/12/2025 |
23.55
|
22,047,800 | 23.59 | 23.70 | 23.41 | 974,800 | 1,942,800 | -31.3 | |
| 02/12/2025 |
23.52
|
31,339,700 | 23.08 | 23.63 | 23.08 | 6,807,800 | 5,386,900 | 45.3 | |
| 01/12/2025 |
23.30
|
28,396,500 | 24.03 | 24.14 | 23.30 | 2,688,300 | 3,808,900 | -36.3 | |
| 28/11/2025 |
23.88
|
25,473,600 | 24.14 | 24.35 | 23.70 | 1,639,200 | 1,420,100 | 7.1 | |
| 27/11/2025 |
24.17
|
20,104,000 | 24.64 | 24.86 | 24.14 | 799,000 | 2,607,300 | -61.2 | |
| 26/11/2025 |
24.75
|
36,038,100 | 24.03 | 24.79 | 23.99 | 4,795,200 | 3,646,500 | 38.9 | |
| 25/11/2025 |
23.92
|
53,026,500 | 24.86 | 24.97 | 23.73 | 908,500 | 6,690,900 | -193.0 | |
| 24/11/2025 |
25.05
|
11,833,000 | 25.19 | 25.41 | 24.97 | 926,000 | 1,495,800 | -19.6 | |
| 21/11/2025 |
24.97
|
18,445,600 | 24.97 | 25.15 | 24.79 | 1,710,000 | 309,700 | 48.1 | |
| 20/11/2025 |
25.34
|
21,063,700 | 25.23 | 25.45 | 24.86 | 4,058,900 | 163,800 | 134.9 | |
| 19/11/2025 |
25.23
|
23,268,600 | 25.77 | 25.81 | 25.01 | 784,100 | 873,100 | -3.4 | |