| 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) |
-4.70 | -13.56% | 19,687,200 | 1,095,400 | 36.5 |
28.30
35.65
29.60
|
|
2 tháng
(2026-01-16) |
-1.25 | -4.01% | 53,558,600 | 6,229,100 | 221.1 |
28.30
36.90
29.60
|
|
3 tháng
(2025-12-17) |
0.40 | 1.35% | 65,375,500 | 6,769,700 | 237.3 |
28.30
36.90
29.60
|
|
6 tháng
(2025-09-18) |
-4.10 | -12.04% | 108,727,900 | 6,426,100 | 226.3 |
28.30
36.90
29.60
|
|
12 tháng
(2025-03-24) |
-12.96 | -30.21% | 420,238,500 | 6,862,223 | 278.6 |
27.21
43.15
29.60
|
|
24 tháng
(2024-03-27) |
-11.02 | -26.90% | 829,572,000 | 5,018,073 | 199.1 |
27.21
44.90
29.60
|
|
36 tháng
(2023-04-03) |
9.96 | 49.79% | 1,186,773,200 | 5,195,569 | 209.3 |
19.51
44.90
29.60
|
|
60 tháng
(2021-04-12) |
5.22 | 21.09% | 1,694,831,000 | 4,839,364 | 135.7 |
14.19
53.08
29.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2025 |
32.50
|
488,500 | 32.40 | 33.15 | 32.40 | 19,700 | 28,000 | -0.3 | |
| 16/10/2025 |
32.50
|
765,400 | 32.20 | 32.80 | 32.20 | 53,100 | 38,000 | 0.5 | |
| 15/10/2025 |
32.40
|
1,083,500 | 33.20 | 33.40 | 32.35 | 11,000 | 82,900 | -2.4 | |
| 14/10/2025 |
33.10
|
1,290,100 | 34 | 34.20 | 33.10 | 20,200 | 32,400 | -0.4 | |
| 13/10/2025 |
34
|
1,092,800 | 33.15 | 34.40 | 33.15 | 43,800 | 24,600 | 0.6 | |
| 10/10/2025 |
33.70
|
716,100 | 33.65 | 33.95 | 33.55 | 84,900 | 0 | 2.9 | |
| 09/10/2025 |
33.45
|
816,300 | 33.25 | 33.60 | 33.25 | 0 | 0 | 0 | |
| 08/10/2025 |
33.40
|
427,500 | 33.50 | 33.90 | 33.10 | 17,800 | 0 | 0.6 | |
| 07/10/2025 |
33.20
|
962,300 | 33.60 | 33.80 | 33.10 | 200 | 18,900 | -0.6 | |
| 06/10/2025 |
33.70
|
409,300 | 33.45 | 33.90 | 33.30 | 8,400 | 0 | 0.3 | |
| 03/10/2025 |
33
|
825,300 | 34 | 34 | 33 | 500 | 34,500 | -1.1 | |
| 02/10/2025 |
34
|
645,800 | 34.55 | 34.60 | 33.90 | 19,900 | 74,700 | -1.9 | |
| 01/10/2025 |
34.50
|
597,900 | 34 | 34.60 | 34 | 500 | 53,600 | -1.8 | |
| 30/09/2025 |
33.85
|
1,092,400 | 34.50 | 34.60 | 33.55 | 34,700 | 173,900 | -4.8 | |
| 29/09/2025 |
34.40
|
586,900 | 35 | 35 | 34.40 | 8,600 | 110,800 | -3.5 | |
| 26/09/2025 |
35
|
1,757,000 | 35.25 | 35.70 | 35 | 128,800 | 38,500 | 3.2 | |
| 25/09/2025 |
35
|
1,080,600 | 34.55 | 35.20 | 34.55 | 108,100 | 19,300 | 3.1 | |
| 24/09/2025 |
34.75
|
713,300 | 34.30 | 34.75 | 34 | 55,800 | 3,500 | 1.8 | |
| 23/09/2025 |
34.20
|
379,000 | 34.50 | 34.50 | 34.20 | 30,500 | 33,500 | -0.1 | |
| 22/09/2025 |
34.40
|
1,053,900 | 33.90 | 34.50 | 33.90 | 184,500 | 62,600 | 4.2 | |
| 19/09/2025 |
34
|
602,300 | 34.20 | 34.60 | 34 | 9,500 | 9,400 | 0.0 | |
| 18/09/2025 |
34.05
|
989,200 | 34.65 | 34.90 | 33.90 | 26,800 | 72,500 | -1.6 | |
| 17/09/2025 |
34.50
|
796,700 | 35.05 | 35.35 | 34.50 | 19,400 | 35,800 | -0.6 | |
| 16/09/2025 |
35.05
|
1,038,900 | 35.70 | 35.70 | 35 | 18,100 | 27,100 | -0.3 | |
| 15/09/2025 |
35.40
|
1,406,000 | 34.65 | 35.40 | 34.65 | 172,400 | 5,500 | 5.9 | |
| 12/09/2025 |
34.65
|
1,131,900 | 33.95 | 34.90 | 33.95 | 148,200 | 0 | 5.1 | |
| 11/09/2025 |
33.80
|
1,205,100 | 33.95 | 34.15 | 33.05 | 34,100 | 148,200 | -3.8 | |
| 10/09/2025 |
34.10
|
800,700 | 34.50 | 34.50 | 33.95 | 1,000 | 157,300 | -5.3 | |
| 09/09/2025 |
34.25
|
1,909,600 | 34.45 | 34.70 | 33.95 | 3,400 | 246,300 | -8.4 | |
| 08/09/2025 |
34.60
|
1,360,900 | 35.30 | 35.90 | 34.60 | 50,900 | 11,700 | 1.4 | |
| 05/09/2025 |
35.10
|
3,530,400 | 35.35 | 36.50 | 35 | 503,800 | 4,000 | 17.6 | |
| 04/09/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 04/09/2025 |
34.85
|
1,895,200 | 35.10 | 35.60 | 34.85 | 174,000 | 4,000 | 6.0 | |
| 03/09/2025 |
34.65
|
1,404,100 | 34.75 | 34.89 | 34.36 | 87,500 | 300 | 3.1 | |
| 29/08/2025 |
34.21
|
1,741,700 | 34.50 | 34.60 | 34.16 | 8,700 | 16,100 | -0.3 | |
| 28/08/2025 |
34.46
|
1,050,300 | 34.65 | 34.89 | 34.36 | 0 | 58,280 | 0 | |
| 27/08/2025 |
34.46
|
1,099,600 | 34.21 | 34.84 | 34.16 | 2,300 | 120,900 | -4.2 | |
| 26/08/2025 |
34.12
|
1,380,200 | 33.24 | 34.16 | 33.24 | 1,700 | 0 | 0.1 | |
| 25/08/2025 |
33.14
|
1,315,400 | 34.75 | 34.75 | 33.14 | 0 | 128,100 | -4.5 | |
| 22/08/2025 |
33.82
|
3,574,100 | 35.57 | 35.67 | 33.82 | 191,600 | 214,600 | -1.1 | |
| 21/08/2025 |
35.82
|
3,239,100 | 36.93 | 37.42 | 35.77 | 125,600 | 186,300 | -2.4 | |
| 20/08/2025 |
36.40
|
2,775,600 | 37.52 | 37.86 | 35.72 | 123,400 | 344,500 | -8.4 | |
| 19/08/2025 |
37.32
|
2,785,700 | 37.52 | 37.86 | 36.98 | 210,500 | 172,700 | 1.5 | |
| 18/08/2025 |
36.93
|
1,827,900 | 36.74 | 37.86 | 36.50 | 156,000 | 404,300 | -9.5 | |
| 15/08/2025 |
36.74
|
3,850,400 | 38.00 | 38.00 | 36.55 | 338,600 | 270,100 | 2.4 | |
| 14/08/2025 |
37.91
|
3,126,700 | 38.88 | 38.88 | 37.81 | 19,300 | 695,000 | -26.6 | |
| 13/08/2025 |
38.63
|
7,440,300 | 37.42 | 39.32 | 37.32 | 874,100 | 89,900 | 30.5 | |
| 12/08/2025 |
37.03
|
2,829,300 | 37.61 | 37.61 | 36.45 | 485,400 | 341,900 | 5.3 | |
| 11/08/2025 |
37.08
|
4,571,800 | 36.11 | 37.52 | 36.11 | 617,800 | 67,800 | 20.7 | |
| 08/08/2025 |
36.01
|
2,360,200 | 36.55 | 36.64 | 35.77 | 3,200 | 138,600 | -5.0 | |
| 07/08/2025 |
36.45
|
3,569,600 | 36.59 | 37.23 | 36.25 | 448,300 | 200 | 17.0 | |
| 06/08/2025 |
35.72
|
1,404,100 | 35.57 | 35.91 | 35.33 | 67,800 | 0 | 2.5 | |
| 05/08/2025 |
35.28
|
3,675,300 | 35.77 | 36.74 | 34.70 | 138,500 | 104,500 | 1.2 | |
| 04/08/2025 |
35.48
|
1,499,600 | 35.38 | 35.96 | 35.14 | 1,300 | 9,200 | -0.3 | |
| 01/08/2025 |
35.57
|
1,612,700 | 36.45 | 36.45 | 35.48 | 300 | 54,100 | -2.0 | |
| 31/07/2025 |
36.55
|
3,984,600 | 35.96 | 37.13 | 35.23 | 161,500 | 790,700 | -23.3 | |
| 30/07/2025 |
35.14
|
2,696,600 | 35.91 | 36.01 | 34.36 | 61,700 | 163,600 | -3.7 | |
| 29/07/2025 |
35.48
|
6,459,700 | 38.54 | 38.59 | 35.48 | 231,900 | 569,300 | -13.3 | |
| 28/07/2025 |
38.10
|
4,315,600 | 37.32 | 38.20 | 37.03 | 560,800 | 279,700 | 10.8 | |
| 25/07/2025 |
37.03
|
3,636,100 | 37.37 | 37.71 | 36.89 | 62,500 | 158,500 | -3.7 | |
| 24/07/2025 |
37.37
|
4,241,700 | 37.18 | 37.81 | 36.64 | 403,000 | 155,600 | 9.5 | |
| 23/07/2025 |
36.69
|
3,163,500 | 36.45 | 37.23 | 36.25 | 390,500 | 154,600 | 8.9 | |
| 22/07/2025 |
36.30
|
3,144,300 | 36.45 | 36.50 | 35.77 | 0 | 274,500 | -10.2 | |
| 21/07/2025 |
36.45
|
2,372,400 | 37.08 | 37.42 | 36.35 | 204,400 | 0 | 7.7 | |
| 18/07/2025 |
36.98
|
5,229,200 | 36.45 | 37.52 | 36.40 | 244,300 | 247,600 | -0.2 | |
| 17/07/2025 |
36.30
|
3,476,900 | 36.11 | 36.55 | 35.67 | 303,400 | 398,000 | -3.6 | |
| 16/07/2025 |
35.72
|
2,726,600 | 36.06 | 36.06 | 35.72 | 400 | 145,900 | -5.4 | |
| 15/07/2025 |
36.16
|
2,447,800 | 36.69 | 36.74 | 35.96 | 67,000 | 169,700 | -3.9 | |
| 14/07/2025 |
36.59
|
3,133,000 | 35.72 | 36.74 | 35.28 | 269,200 | 139,500 | 4.8 | |
| 11/07/2025 |
35.57
|
3,028,600 | 35.77 | 36.11 | 35.28 | 170,200 | 228,400 | 0 | |
| 10/07/2025 |
35.72
|
2,531,100 | 36.16 | 36.21 | 35.62 | 142,400 | 159,100 | 0 | |
| 09/07/2025 |
36.11
|
3,187,600 | 36.55 | 36.64 | 35.86 | 48,400 | 314,900 | 0 | |
| 08/07/2025 |
36.55
|
3,451,000 | 37.08 | 37.42 | 36.16 | 22,900 | 608,500 | -22.0 | |
| 07/07/2025 |
36.16
|
2,471,200 | 36.50 | 36.55 | 35.67 | 106,400 | 239,000 | -4.9 | |
| 04/07/2025 |
36.25
|
2,478,700 | 35.86 | 36.25 | 35.28 | 360,500 | 87,700 | 10.0 | |
| 03/07/2025 |
35.96
|
7,951,500 | 35.77 | 36.79 | 35.28 | 581,100 | 301,400 | 10.4 | |
| 02/07/2025 |
37.91
|
3,369,900 | 37.03 | 38.93 | 37.03 | 155,900 | 456,600 | -12.0 | |
| 01/07/2025 |
37.27
|
2,572,800 | 36.89 | 37.61 | 36.64 | 337,100 | 184,100 | 5.8 | |
| 30/06/2025 |
37.27
|
2,097,300 | 36.45 | 37.61 | 36.45 | 264,700 | 191,400 | 2.8 | |
| 27/06/2025 |
36.45
|
2,146,900 | 36.93 | 36.93 | 36.30 | 204,300 | 338,100 | -5.1 | |
| 26/06/2025 |
36.79
|
4,443,800 | 35.43 | 36.84 | 35.28 | 452,900 | 290,000 | 6.1 | |
| 25/06/2025 |
35.28
|
4,562,600 | 34.50 | 35.72 | 34.36 | 480,600 | 36,400 | 16.1 | |
| 24/06/2025 |
34.36
|
4,744,500 | 34.50 | 35.38 | 34.12 | 539,000 | 98,200 | 15.7 | |
| 23/06/2025 |
34.16
|
4,966,100 | 32.03 | 34.50 | 31.69 | 484,700 | 349,700 | 4.6 | |
| 20/06/2025 |
32.27
|
1,119,700 | 32.61 | 32.66 | 32.17 | 200 | 166,100 | -5.5 | |
| 19/06/2025 |
32.51
|
1,660,500 | 31.98 | 32.61 | 31.98 | 134,100 | 156,700 | -0.7 | |
| 18/06/2025 |
31.98
|
1,352,000 | 32.27 | 32.46 | 31.83 | 210,400 | 97,000 | 3.8 | |
| 17/06/2025 |
32.32
|
1,123,600 | 32.46 | 32.75 | 32.12 | 192,600 | 49,500 | 4.8 | |
| 16/06/2025 |
32.07
|
791,300 | 31.59 | 32.07 | 31.54 | 61,700 | 9,700 | 1.7 | |
| 13/06/2025 |
31.59
|
2,538,600 | 32.07 | 32.17 | 30.86 | 0 | 86,400 | -2.8 | |
| 12/06/2025 |
32.51
|
1,413,800 | 31.88 | 32.75 | 31.88 | 181,000 | 7,100 | 5.8 | |
| 11/06/2025 |
31.83
|
669,300 | 32.22 | 32.22 | 31.69 | 6,500 | 59,100 | -1.7 | |
| 10/06/2025 |
31.73
|
1,822,100 | 31.78 | 32.22 | 31.59 | 3,000 | 232,800 | -7.6 | |
| 09/06/2025 |
31.98
|
2,522,300 | 33.34 | 33.34 | 31.83 | 69,600 | 100,400 | -1.1 | |
| 06/06/2025 |
33.29
|
2,545,200 | 34.50 | 34.50 | 33.24 | 200 | 344,800 | -12.0 | |
| 05/06/2025 |
34.21
|
2,611,200 | 34.31 | 34.94 | 34.07 | 357,100 | 10,200 | 12.3 | |
| 04/06/2025 |
34.21
|
2,068,200 | 34.65 | 34.80 | 33.92 | 101,900 | 54,100 | 1.7 | |
| 03/06/2025 |
34.50
|
2,540,000 | 34.21 | 34.75 | 33.97 | 292,400 | 137,200 | 5.5 | |
| 02/06/2025 |
33.92
|
2,251,800 | 33.53 | 34.26 | 33.29 | 101,300 | 116,900 | -0.5 | |
| 30/05/2025 |
34.02
|
2,016,900 | 34.02 | 34.12 | 33.39 | 106,700 | 69,200 | 1.3 | |
| 29/05/2025 |
34.26
|
3,237,200 | 34.50 | 35.18 | 34.02 | 95,300 | 664,100 | -20.2 | |