| 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) |
-2.05 | -6.57% | 815,766,500 | -16,557,300 | -531.4 |
28.40
33.70
28.40
|
|
2 tháng
(2026-01-12) |
-3.30 | -10.17% | 1,474,966,200 | -25,996,200 | -825.6 |
28.40
33.70
28.40
|
|
3 tháng
(2025-12-15) |
0.75 | 2.64% | 1,913,175,000 | -2,184,300 | -104.9 |
28.40
33.70
28.40
|
|
6 tháng
(2025-09-15) |
-8.33 | -22.23% | 4,133,413,200 | -150,848,000 | -5,683.8 |
28.10
37.75
28.40
|
|
12 tháng
(2025-03-18) |
5.35 | 22.46% | 8,828,746,200 | -154,999,241 | -7,212.8 |
18.30
37.75
28.40
|
|
24 tháng
(2024-03-25) |
3.15 | 12.10% | 12,402,906,500 | -257,485,288 | -9,926.7 |
18.30
37.75
28.40
|
|
36 tháng
(2023-03-29) |
15.11 | 107.57% | 18,044,751,300 | -261,230,240 | -10,021.2 |
14.04
37.75
28.40
|
|
60 tháng
(2021-04-08) |
14.89 | 104.41% | 25,753,990,100 | -200,612,106 | -10,917.4 |
9.27
37.75
28.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2025 |
37.75
|
30,114,300 | 37.44 | 38.03 | 37.21 | 2,723,100 | 2,025,800 | 29.0 | |
| 14/10/2025 |
37.35
|
65,269,200 | 38.57 | 39.44 | 37.35 | 738,900 | 7,119,400 | -270.1 | |
| 13/10/2025 |
37.66
|
42,263,800 | 36.57 | 37.98 | 36.43 | 2,200,300 | 3,685,000 | -61.5 | |
| 10/10/2025 |
37.07
|
29,024,800 | 37.25 | 37.80 | 36.98 | 1,174,800 | 3,806,200 | -107.9 | |
| 09/10/2025 |
37.03
|
33,451,500 | 37.57 | 37.62 | 36.94 | 0 | 0 | 0 | |
| 08/10/2025 |
37.53
|
53,747,600 | 38.03 | 38.71 | 36.94 | 5,283,500 | 6,985,500 | -72.1 | |
| 07/10/2025 |
37.16
|
40,540,800 | 37.35 | 37.66 | 36.94 | 1,080,600 | 5,215,900 | -169.2 | |
| 06/10/2025 |
36.66
|
53,500,100 | 35.07 | 36.66 | 35.02 | 3,145,900 | 2,820,200 | 13.0 | |
| 03/10/2025 |
34.29
|
25,057,700 | 34.38 | 34.79 | 33.88 | 2,247,600 | 3,110,400 | -32.5 | |
| 02/10/2025 |
34.48
|
21,157,600 | 35.20 | 35.48 | 34.34 | 390,600 | 2,957,500 | -98.4 | |
| 01/10/2025 |
35.16
|
16,967,100 | 35.39 | 35.71 | 35.02 | 1,455,300 | 3,500,600 | -79.3 | |
| 30/09/2025 |
35.11
|
38,227,200 | 34.25 | 35.34 | 33.97 | 3,566,400 | 6,591,000 | -115.1 | |
| 29/09/2025 |
34.20
|
34,409,300 | 34.66 | 34.79 | 33.88 | 1,649,200 | 6,196,300 | -171.1 | |
| 26/09/2025 |
34.61
|
38,838,600 | 35.43 | 35.48 | 34.61 | 272,400 | 8,550,900 | -317.8 | |
| 25/09/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 25/09/2025 |
35.52
|
25,997,200 | 35.98 | 36.12 | 35.52 | 2,400,200 | 7,797,300 | -211.7 | |
| 24/09/2025 |
35.75
|
36,376,800 | 35.08 | 35.75 | 34.24 | 3,373,900 | 8,356,600 | -196.5 | |
| 23/09/2025 |
35.00
|
21,429,500 | 35.00 | 35.62 | 35.00 | 4,255,300 | 4,564,600 | -12.2 | |
| 22/09/2025 |
34.91
|
43,538,600 | 35.97 | 36.20 | 34.82 | 2,162,300 | 3,138,300 | -39.1 | |
| 19/09/2025 |
35.84
|
27,872,000 | 36.42 | 36.64 | 35.84 | 1,764,700 | 9,055,900 | -295.7 | |
| 18/09/2025 |
36.24
|
26,356,200 | 36.28 | 36.77 | 35.80 | 2,623,200 | 5,648,800 | -123.4 | |
| 17/09/2025 |
36.06
|
37,920,700 | 36.77 | 36.99 | 35.97 | 883,100 | 2,574,800 | -69.4 | |
| 16/09/2025 |
36.95
|
37,917,500 | 38.19 | 38.19 | 36.95 | 765,300 | 5,383,700 | -195.3 | |
| 15/09/2025 |
37.48
|
40,521,000 | 37.39 | 37.88 | 36.82 | 1,087,300 | 3,927,700 | -119.2 | |
| 12/09/2025 |
37.22
|
34,559,500 | 38.06 | 38.10 | 36.91 | 1,072,300 | 5,301,300 | -179.5 | |
| 11/09/2025 |
37.71
|
85,920,600 | 37.13 | 37.84 | 35.35 | 6,292,000 | 12,445,800 | -246.2 | |
| 10/09/2025 |
37.71
|
43,275,200 | 38.02 | 38.55 | 36.99 | 819,500 | 3,670,300 | -120.6 | |
| 09/09/2025 |
37.31
|
51,995,900 | 36.02 | 37.31 | 34.91 | 5,053,100 | 8,288,900 | -129.7 | |
| 08/09/2025 |
35.71
|
72,146,900 | 35.80 | 36.95 | 35.62 | 10,364,700 | 3,306,100 | 287.1 | |
| 05/09/2025 |
35.97
|
51,528,200 | 37.97 | 38.55 | 35.97 | 2,268,100 | 1,326,100 | 39.5 | |
| 04/09/2025 |
37.57
|
33,209,200 | 36.95 | 37.84 | 36.55 | 2,817,100 | 2,559,000 | 10.2 | |
| 03/09/2025 |
36.73
|
54,126,400 | 37.48 | 37.88 | 36.33 | 1,946,800 | 5,912,100 | -165.1 | |
| 29/08/2025 |
37.48
|
52,457,300 | 38.15 | 39.22 | 37.48 | 1,695,900 | 9,479,900 | -338.1 | |
| 28/08/2025 |
37.31
|
54,930,700 | 35.97 | 37.31 | 35.66 | 2,171,600 | 7,140,771 | 0 | |
| 27/08/2025 |
35.75
|
59,655,800 | 35.93 | 36.59 | 35.62 | 1,111,100 | 9,426,300 | -337.9 | |
| 26/08/2025 |
34.82
|
94,358,400 | 32.46 | 34.82 | 32.11 | 4,139,600 | 6,605,300 | -92.7 | |
| 25/08/2025 |
32.55
|
69,348,200 | 32.33 | 33.57 | 31.84 | 8,001,400 | 5,786,600 | 81.3 | |
| 22/08/2025 |
31.75
|
63,807,300 | 32.38 | 32.69 | 31.40 | 1,985,400 | 3,926,300 | -70.7 | |
| 21/08/2025 |
32.91
|
72,277,300 | 32.15 | 33.66 | 32.06 | 8,850,800 | 1,984,700 | 252.4 | |
| 20/08/2025 |
32.06
|
60,341,100 | 32.64 | 32.69 | 30.64 | 4,756,500 | 2,874,300 | 67.4 | |
| 19/08/2025 |
32.64
|
59,106,200 | 31.53 | 33.13 | 31.53 | 6,226,600 | 3,460,900 | 100.6 | |
| 18/08/2025 |
31.80
|
50,226,000 | 32.51 | 32.69 | 31.67 | 2,770,200 | 4,433,500 | -60.6 | |
| 15/08/2025 |
32.46
|
58,499,100 | 33.22 | 33.35 | 32.20 | 1,712,900 | 3,489,600 | -65.9 | |
| 14/08/2025 |
32.69
|
70,443,500 | 32.86 | 33.57 | 32.06 | 1,462,600 | 9,346,600 | -291.8 | |
| 13/08/2025 |
32.64
|
67,780,700 | 32.91 | 33.00 | 31.62 | 3,149,200 | 8,438,300 | -193.0 | |
| 12/08/2025 |
32.64
|
45,373,500 | 33.66 | 33.71 | 32.33 | 1,612,800 | 4,970,500 | -124.9 | |
| 11/08/2025 |
33.31
|
59,260,500 | 31.80 | 33.53 | 31.35 | 5,358,600 | 3,240,400 | 78.6 | |
| 08/08/2025 |
31.53
|
95,427,300 | 31.71 | 33.04 | 31.18 | 3,579,600 | 9,252,400 | -206.3 | |
| 07/08/2025 |
31.22
|
37,109,400 | 31.80 | 31.80 | 30.87 | 3,099,300 | 2,349,200 | 26.3 | |
| 06/08/2025 |
31.35
|
50,091,400 | 30.87 | 31.35 | 30.55 | 4,690,900 | 1,046,300 | 127.4 | |
| 05/08/2025 |
30.78
|
91,934,400 | 30.55 | 31.89 | 28.87 | 4,988,100 | 3,257,500 | 58.6 | |
| 04/08/2025 |
30.20
|
56,726,000 | 28.87 | 30.20 | 28.78 | 2,893,800 | 14,986,700 | -394.4 | |
| 01/08/2025 |
29.49
|
56,677,600 | 30.20 | 30.91 | 29.40 | 1,782,300 | 15,633,200 | -467.0 | |
| 31/07/2025 |
30.38
|
49,380,200 | 30.29 | 30.73 | 29.40 | 1,774,600 | 2,081,700 | -11.1 | |
| 30/07/2025 |
30.11
|
62,743,900 | 29.84 | 30.33 | 29.04 | 3,781,800 | 10,982,400 | -242.0 | |
| 29/07/2025 |
29.58
|
104,999,100 | 32.06 | 32.15 | 29.58 | 7,231,700 | 6,473,100 | 20.6 | |
| 28/07/2025 |
31.80
|
49,584,700 | 30.91 | 31.84 | 30.60 | 2,151,500 | 5,101,800 | -103.3 | |
| 25/07/2025 |
30.20
|
62,122,900 | 28.56 | 30.29 | 28.42 | 14,662,200 | 2,423,100 | 403.3 | |
| 24/07/2025 |
28.42
|
43,190,300 | 28.69 | 28.73 | 27.85 | 7,876,100 | 2,227,100 | 179.3 | |
| 23/07/2025 |
28.65
|
43,849,400 | 28.69 | 29.62 | 28.33 | 6,241,000 | 3,052,100 | 102.7 | |
| 22/07/2025 |
28.42
|
61,716,000 | 27.53 | 28.42 | 27.14 | 6,523,800 | 13,887,700 | -228.0 | |
| 21/07/2025 |
27.85
|
55,033,300 | 28.47 | 28.51 | 27.36 | 4,705,600 | 2,516,100 | 68.5 | |
| 18/07/2025 |
28.25
|
38,374,200 | 28.47 | 28.69 | 27.98 | 5,006,500 | 1,929,300 | 98.2 | |
| 17/07/2025 |
28.33
|
49,672,400 | 28.42 | 28.51 | 27.85 | 6,289,400 | 4,261,000 | 63.7 | |
| 16/07/2025 |
28.07
|
47,110,600 | 27.09 | 28.33 | 26.91 | 5,097,200 | 421,100 | 145.6 | |
| 15/07/2025 |
27.09
|
62,849,100 | 26.47 | 28.25 | 26.34 | 10,510,200 | 2,478,200 | 246.5 | |
| 14/07/2025 |
26.42
|
51,458,700 | 26.47 | 26.60 | 25.76 | 3,353,000 | 2,402,500 | 28.1 | |
| 11/07/2025 |
26.34
|
62,931,400 | 25.71 | 26.65 | 25.71 | 21,073,717 | 3,697,961 | 0 | |
| 10/07/2025 |
25.71
|
51,768,100 | 25.67 | 25.89 | 25.40 | 23,037,800 | 3,721,743 | 0 | |
| 09/07/2025 |
25.36
|
72,536,400 | 24.20 | 25.63 | 24.20 | 19,378,178 | 2,506,873 | 0 | |
| 08/07/2025 |
24.03
|
65,007,600 | 23.45 | 24.12 | 23.32 | 11,128,600 | 909,300 | 274.2 | |
| 07/07/2025 |
23.36
|
33,309,100 | 23.27 | 23.49 | 23.14 | 8,988,200 | 1,460,300 | 197.7 | |
| 04/07/2025 |
23.01
|
21,022,600 | 23.01 | 23.23 | 22.74 | 4,562,200 | 1,077,200 | 90.0 | |
| 03/07/2025 |
22.87
|
58,323,300 | 22.65 | 23.36 | 22.34 | 16,651,500 | 553,600 | 416.0 | |
| 02/07/2025 |
22.65
|
41,265,000 | 21.67 | 22.92 | 21.63 | 6,394,600 | 1,979,200 | 111.6 | |
| 01/07/2025 |
21.72
|
15,143,300 | 21.98 | 22.03 | 21.63 | 1,513,800 | 1,019,200 | 12.1 | |
| 30/06/2025 |
21.94
|
26,590,700 | 22.21 | 22.34 | 21.94 | 1,848,000 | 1,014,600 | 20.6 | |
| 27/06/2025 |
21.89
|
19,508,400 | 21.85 | 22.07 | 21.72 | 3,247,800 | 1,358,800 | 46.5 | |
| 26/06/2025 |
21.76
|
18,417,100 | 21.76 | 21.85 | 21.45 | 4,081,900 | 446,100 | 88.5 | |
| 25/06/2025 |
21.76
|
25,856,200 | 21.63 | 22.03 | 21.50 | 4,008,400 | 1,550,200 | 60.1 | |
| 24/06/2025 |
21.58
|
48,489,100 | 21.45 | 21.81 | 21.32 | 6,439,200 | 246,600 | 150.5 | |
| 23/06/2025 |
21.10
|
15,661,100 | 21.05 | 21.18 | 20.92 | 1,182,700 | 240,300 | 22.4 | |
| 20/06/2025 |
21.32
|
25,086,200 | 21.36 | 21.63 | 21.18 | 6,207,500 | 4,028,600 | 52.2 | |
| 19/06/2025 |
21.23
|
19,690,200 | 20.96 | 21.27 | 20.87 | 2,991,700 | 425,200 | 61.0 | |
| 18/06/2025 |
20.96
|
21,794,300 | 21.18 | 21.27 | 20.96 | 1,269,200 | 956,000 | 7.4 | |
| 17/06/2025 |
21.18
|
16,346,700 | 21.23 | 21.27 | 21.01 | 2,542,100 | 1,420,700 | 26.7 | |
| 16/06/2025 |
21.18
|
16,823,100 | 20.52 | 21.18 | 20.52 | 2,384,700 | 995,000 | 32.9 | |
| 13/06/2025 |
20.56
|
35,039,900 | 20.87 | 20.92 | 20.47 | 1,033,200 | 1,066,200 | -0.7 | |
| 12/06/2025 |
21.01
|
13,812,400 | 20.96 | 21.18 | 20.92 | 283,000 | 1,142,400 | -20.4 | |
| 11/06/2025 |
20.87
|
12,900,900 | 20.78 | 20.96 | 20.74 | 4,281,200 | 545,900 | 87.8 | |
| 10/06/2025 |
20.74
|
13,479,500 | 20.78 | 20.92 | 20.70 | 38,300 | 957,300 | -21.5 | |
| 09/06/2025 |
20.74
|
15,704,100 | 21.01 | 21.05 | 20.74 | 181,500 | 219,800 | -0.9 | |
| 06/06/2025 |
20.96
|
28,033,000 | 21.23 | 21.32 | 20.96 | 594,700 | 2,130,200 | -36.5 | |
| 05/06/2025 |
21.27
|
24,655,300 | 21.50 | 21.58 | 21.23 | 1,890,000 | 932,400 | 23.2 | |
| 04/06/2025 |
21.50
|
19,435,500 | 21.94 | 21.94 | 21.45 | 142,200 | 243,900 | -2.5 | |
| 03/06/2025 |
21.76
|
58,587,500 | 21.41 | 22.07 | 21.41 | 3,542,100 | 2,471,500 | 25.8 | |
| 02/06/2025 |
21.05
|
12,057,800 | 20.74 | 21.05 | 20.74 | 560,200 | 324,500 | 5.6 | |
| 30/05/2025 |
20.83
|
19,752,200 | 20.87 | 21.27 | 20.78 | 1,825,000 | 1,496,500 | 7.6 | |
| 29/05/2025 |
20.87
|
14,889,300 | 21.18 | 21.23 | 20.87 | 39,800 | 524,900 | -11.4 | |
| 28/05/2025 |
21.05
|
24,600,300 | 21.27 | 21.50 | 20.92 | 415,500 | 2,845,400 | -58.2 | |
| 27/05/2025 |
21.05
|
24,420,300 | 21.05 | 21.32 | 20.87 | 398,800 | 2,560,900 | -51.4 | |