| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-3.50 | -17.41% | 25,555,200 | 309,545 | 0 |
16.30
20.25
16.70
|
|
2 tháng
(2026-06-01) |
-4.25 | -20.38% | 41,584,900 | -44,265 | 0 |
16.30
20.85
16.70
|
|
3 tháng
(2026-05-04) |
-4.83 | -22.53% | 56,462,000 | -87,965 | 0 |
16.30
21.47
16.70
|
|
6 tháng
(2026-02-02) |
-9.30 | -35.90% | 133,920,300 | -343,466 | -3.7 |
16.30
25.94
16.70
|
|
12 tháng
(2025-08-04) |
-13.06 | -44.04% | 330,058,000 | -1,991,166 | -54.1 |
16.30
30.53
16.70
|
|
24 tháng
(2024-08-09) |
-21.90 | -56.88% | 808,748,200 | -231,175 | 24.1 |
16.30
40.35
16.70
|
|
36 tháng
(2023-08-15) |
-16.35 | -49.63% | 1,145,771,700 | -155,379 | 26.6 |
16.30
44.16
16.70
|
|
60 tháng
(2021-08-25) |
-24.45 | -59.56% | 1,489,286,800 | 1,678,763 | 150.1 |
16.30
46.49
16.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/03/2026 |
22.13
|
829,000 | 22.26 | 22.40 | 22.13 | 15,000 | 0 | 0.4 | |
| 06/03/2026 |
23.76
|
1,116,100 | 24.08 | 24.13 | 23.66 | 700 | 26,300 | -0.7 | |
| 05/03/2026 |
24.27
|
1,351,600 | 24.50 | 24.50 | 23.94 | 1,300 | 31,600 | -0.8 | |
| 04/03/2026 |
24.41
|
1,780,200 | 24.31 | 24.45 | 23.48 | 0 | 0 | 0 | |
| 03/03/2026 |
24.41
|
1,583,700 | 24.13 | 24.55 | 23.90 | 36,500 | 68,200 | -0.8 | |
| 02/03/2026 |
24.22
|
1,772,500 | 23.15 | 24.50 | 23.15 | 12,000 | 91,300 | -2.2 | |
| 27/02/2026 |
24.87
|
1,504,900 | 24.73 | 24.97 | 24.50 | 14,700 | 40,700 | -0.7 | |
| 26/02/2026 |
24.69
|
914,900 | 24.69 | 24.92 | 24.55 | 9,800 | 200 | 0.3 | |
| 25/02/2026 |
24.64
|
1,489,600 | 24.50 | 25.01 | 24.50 | 56,900 | 5,800 | 1.4 | |
| 24/02/2026 |
24.50
|
1,381,100 | 24.69 | 24.83 | 24.50 | 51,700 | 0 | 1.4 | |
| 23/02/2026 |
24.78
|
843,800 | 24.73 | 25.01 | 24.64 | 15,300 | 2,700 | 0.3 | |
| 13/02/2026 |
24.50
|
1,565,400 | 24.45 | 24.50 | 24.17 | 600 | 1,600 | -0.0 | |
| 12/02/2026 |
24.45
|
1,062,200 | 24.59 | 24.64 | 24.22 | 3,000 | 900 | 0.1 | |
| 11/02/2026 |
24.50
|
2,024,500 | 24.27 | 24.59 | 24.27 | 2,700 | 2,800 | -0.0 | |
| 10/02/2026 |
24.50
|
1,546,400 | 24.50 | 24.64 | 24.22 | 0 | 5,800 | -0.2 | |
| 09/02/2026 |
24.69
|
1,510,300 | 24.73 | 24.83 | 24.22 | 5,800 | 47,500 | -1.1 | |
| 06/02/2026 |
24.69
|
1,526,100 | 25.01 | 25.20 | 24.64 | 5,800 | 47,500 | -1.1 | |
| 05/02/2026 |
25.48
|
1,724,900 | 25.62 | 25.76 | 25.06 | 7,200 | 32,000 | -0.7 | |
| 04/02/2026 |
25.76
|
2,045,900 | 25.94 | 25.99 | 25.53 | 16,500 | 4,300 | 0.3 | |
| 03/02/2026 |
25.94
|
1,824,200 | 26.08 | 26.18 | 25.67 | 12,000 | 91,300 | -2.2 | |
| 02/02/2026 |
25.90
|
2,538,800 | 24.87 | 25.90 | 24.55 | 105,000 | 34,700 | 1.9 | |
| 30/01/2026 |
24.87
|
1,598,400 | 24.83 | 24.87 | 24.50 | 6,300 | 6,300 | 0.0 | |
| 29/01/2026 |
24.78
|
1,196,500 | 24.69 | 25.01 | 24.50 | 52,100 | 18,700 | 0.9 | |
| 28/01/2026 |
24.69
|
1,059,500 | 24.78 | 24.97 | 24.59 | 2,700 | 8,200 | -0.1 | |
| 27/01/2026 |
24.97
|
1,099,900 | 25.25 | 25.29 | 24.83 | 0 | 7,500 | -0.2 | |
| 26/01/2026 |
25.34
|
1,631,400 | 25.39 | 25.39 | 24.87 | 0 | 6,600 | -0.2 | |
| 23/01/2026 |
25.34
|
1,921,100 | 25.57 | 25.67 | 25.20 | 84,300 | 21,900 | 1.7 | |
| 22/01/2026 |
25.57
|
1,768,500 | 25.57 | 25.57 | 25.15 | 37,700 | 83,400 | -1.3 | |
| 21/01/2026 |
25.53
|
1,157,900 | 25.80 | 25.80 | 25.29 | 0 | 95,700 | -2.6 | |
| 20/01/2026 |
25.85
|
1,356,200 | 25.76 | 25.94 | 25.62 | 7,300 | 17,000 | -0.3 | |
| 19/01/2026 |
25.94
|
1,406,000 | 26.04 | 26.18 | 25.67 | 18,200 | 24,900 | -0.2 | |
| 16/01/2026 |
25.99
|
1,996,400 | 25.99 | 26.08 | 25.62 | 35,300 | 13,100 | 0.6 | |
| 15/01/2026 |
25.99
|
1,682,200 | 26.22 | 26.22 | 25.67 | 500 | 24,000 | -0.7 | |
| 14/01/2026 |
26.08
|
2,922,200 | 25.15 | 26.08 | 24.92 | 171,500 | 38,500 | 3.6 | |
| 13/01/2026 |
25.29
|
2,362,100 | 25.29 | 25.34 | 24.97 | 0 | 36,000 | -1.0 | |
| 12/01/2026 |
25.29
|
1,519,900 | 25.62 | 25.62 | 24.92 | 8,100 | 87,600 | -2.1 | |
| 09/01/2026 |
25.25
|
2,328,300 | 24.64 | 25.53 | 24.36 | 40,400 | 12,300 | 0.7 | |
| 08/01/2026 |
24.69
|
2,305,600 | 24.64 | 24.69 | 24.31 | 6,900 | 6,700 | 0.0 | |
| 07/01/2026 |
24.64
|
1,968,500 | 24.31 | 24.64 | 23.99 | 32,800 | 4,700 | 0.7 | |
| 06/01/2026: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 06/01/2026 |
24.36
|
1,558,800 | 24.31 | 24.36 | 23.90 | 52,100 | 19,600 | 0.8 | |
| 05/01/2026 |
24.31
|
1,194,500 | 24.31 | 24.36 | 23.99 | 26,500 | 17,200 | 0.2 | |
| 31/12/2025 |
24.31
|
975,600 | 24.45 | 24.45 | 24.09 | 0 | 3,000 | -0.1 | |
| 30/12/2025 |
24.41
|
1,816,300 | 24.22 | 24.41 | 23.86 | 0 | 5,500 | -0.1 | |
| 29/12/2025 |
24.22
|
1,164,600 | 24.22 | 24.31 | 23.90 | 3,200 | 6,400 | -0.1 | |
| 26/12/2025 |
24.22
|
1,018,500 | 24.50 | 24.50 | 24.09 | 0 | 3,500 | -0.1 | |
| 25/12/2025 |
24.50
|
906,900 | 24.50 | 24.50 | 24.22 | 0 | 11,200 | -0.3 | |
| 24/12/2025 |
24.50
|
1,145,400 | 24.59 | 24.59 | 24.27 | 0 | 8,500 | -0.2 | |
| 23/12/2025 |
24.59
|
899,900 | 24.68 | 24.73 | 24.36 | 900 | 0 | 0.0 | |
| 22/12/2025 |
24.68
|
873,800 | 24.45 | 24.68 | 24.36 | 0 | 200 | -0.0 | |
| 19/12/2025 |
24.45
|
933,000 | 24.77 | 24.82 | 24.36 | 4,200 | 6,200 | -0.1 | |
| 18/12/2025 |
24.82
|
1,583,500 | 24.86 | 24.86 | 24.27 | 50,300 | 0 | 1.3 | |
| 17/12/2025 |
24.82
|
1,508,500 | 24.63 | 24.82 | 24.31 | 86,900 | 0 | 2.3 | |
| 16/12/2025 |
24.68
|
1,552,100 | 24.41 | 24.68 | 23.86 | 11,200 | 0 | 0.3 | |
| 15/12/2025 |
24.27
|
900,700 | 24.31 | 24.36 | 23.90 | 0 | 5,500 | -0.1 | |
| 12/12/2025 |
24.31
|
1,124,900 | 24.82 | 24.82 | 24.31 | 2,000 | 40,200 | -1.0 | |
| 11/12/2025 |
24.82
|
1,108,900 | 24.68 | 25 | 24.68 | 100 | 13,100 | -0.4 | |
| 10/12/2025 |
24.86
|
993,400 | 24.91 | 25.14 | 24.73 | 1,500 | 3,600 | -0.1 | |
| 09/12/2025 |
25.14
|
1,417,400 | 25.27 | 25.27 | 24.73 | 0 | 108,900 | -3.0 | |
| 08/12/2025 |
25.27
|
969,100 | 25.46 | 25.46 | 25.14 | 0 | 5,700 | -0.2 | |
| 05/12/2025 |
25.41
|
1,031,400 | 25.59 | 25.59 | 25.27 | 0 | 7,500 | -0.2 | |
| 04/12/2025 |
25.55
|
1,356,300 | 25.50 | 25.55 | 25.27 | 111,400 | 0 | 3.1 | |
| 03/12/2025 |
25.41
|
1,095,400 | 25.59 | 25.69 | 25.27 | 22,700 | 15,900 | 0.2 | |
| 02/12/2025 |
25.59
|
1,133,300 | 25.64 | 25.64 | 25.23 | 8,300 | 20,300 | -0.3 | |
| 01/12/2025 |
25.64
|
509,000 | 25.55 | 25.78 | 25.46 | 1,800 | 9,000 | -0.2 | |
| 28/11/2025 |
25.78
|
1,403,500 | 25.78 | 25.91 | 25.41 | 700 | 77,100 | -2.2 | |
| 27/11/2025 |
25.78
|
952,500 | 25.78 | 25.91 | 25.55 | 39,000 | 20,800 | 0.5 | |
| 26/11/2025 |
25.78
|
1,085,200 | 25.73 | 25.78 | 25.32 | 47,500 | 13,800 | 0.9 | |
| 25/11/2025 |
25.69
|
1,517,200 | 25.64 | 26.01 | 25.59 | 58,800 | 36,400 | 0.6 | |
| 24/11/2025 |
26.01
|
827,600 | 26.01 | 26.10 | 25.69 | 6,600 | 2,400 | 0.1 | |
| 21/11/2025 |
26.05
|
1,184,000 | 26.14 | 26.14 | 25.64 | 1,000 | 17,300 | -0.5 | |
| 20/11/2025 |
26.19
|
998,600 | 26.23 | 26.23 | 25.82 | 10,700 | 27,800 | -0.5 | |
| 19/11/2025 |
26.28
|
1,064,800 | 26.55 | 26.69 | 26.14 | 2,100 | 74,000 | -2.1 | |
| 18/11/2025 |
26.51
|
2,011,800 | 26.46 | 26.51 | 26.05 | 34,200 | 105,600 | -2.1 | |
| 17/11/2025 |
26.46
|
1,390,100 | 26.51 | 26.83 | 26.23 | 500 | 105,700 | -3.1 | |
| 14/11/2025 |
26.42
|
2,473,500 | 25.78 | 26.51 | 25.78 | 74,700 | 24,800 | 1.4 | |
| 13/11/2025 |
25.82
|
2,150,000 | 25.09 | 25.82 | 25.09 | 169,500 | 9,500 | 4.5 | |
| 12/11/2025 |
25.23
|
1,875,100 | 25.23 | 25.27 | 24.86 | 37,100 | 27,800 | 0.3 | |
| 11/11/2025 |
25.23
|
1,399,000 | 25.23 | 25.32 | 24.86 | 39,000 | 85,600 | -1.3 | |
| 10/11/2025 |
25.23
|
915,000 | 25.50 | 25.50 | 25 | 0 | 112,600 | -3.1 | |
| 07/11/2025 |
25.50
|
1,048,900 | 25.73 | 26.05 | 25.18 | 0 | 80,700 | -2.3 | |
| 06/11/2025 |
25.73
|
1,388,300 | 25.50 | 25.91 | 25.46 | 74,000 | 13,800 | 1.7 | |
| 05/11/2025 |
25.69
|
1,338,100 | 25.59 | 25.73 | 25.41 | 218,600 | 14,600 | 5.7 | |
| 04/11/2025 |
25.64
|
1,186,500 | 25.91 | 25.91 | 25.14 | 16,500 | 46,600 | -0.8 | |
| 03/11/2025 |
25.59
|
541,600 | 26.42 | 26.65 | 25.59 | 500 | 111,900 | -3.2 | |
| 31/10/2025 |
26.33
|
1,259,200 | 25.96 | 26.55 | 25.91 | 33,300 | 27,700 | 0.2 | |
| 30/10/2025 |
26.05
|
1,845,200 | 26.05 | 26.37 | 25.73 | 13,900 | 176,200 | -4.6 | |
| 29/10/2025 |
26.19
|
776,900 | 26.33 | 26.33 | 25.91 | 1,500 | 1,900 | -0.0 | |
| 28/10/2025 |
26.19
|
1,787,300 | 26.19 | 26.19 | 25.59 | 24,600 | 202,000 | -5.0 | |
| 27/10/2025 |
26.19
|
1,825,400 | 26.60 | 26.65 | 25.91 | 5,200 | 211,800 | -5.9 | |
| 24/10/2025 |
25.55
|
1,456,100 | 25.46 | 25.55 | 25.09 | 0 | 11,100 | -0.3 | |
| 23/10/2025 |
25.55
|
1,676,400 | 25.55 | 25.73 | 25.23 | 44,100 | 2,500 | 1.2 | |
| 22/10/2025 |
25.59
|
629,400 | 25.55 | 25.59 | 25.09 | 4,600 | 11,400 | -0.2 | |
| 21/10/2025 |
25.55
|
1,712,800 | 25.55 | 25.59 | 24.63 | 144,000 | 0 | 3.9 | |
| 20/10/2025 |
25.59
|
775,900 | 26.33 | 26.33 | 25.32 | 1,400 | 7,300 | -0.2 | |
| 17/10/2025 |
26.33
|
1,532,900 | 26.33 | 26.42 | 26.01 | 16,800 | 75,300 | -1.7 | |
| 16/10/2025 |
26.33
|
264,700 | 26.51 | 26.51 | 26.28 | 0 | 8,600 | -0.2 | |
| 15/10/2025 |
26.51
|
1,864,800 | 26.46 | 26.55 | 25.96 | 0 | 107,800 | -3.1 | |
| 14/10/2025 |
26.46
|
1,516,500 | 26.51 | 26.65 | 26.23 | 0 | 18,000 | -0.5 | |
| 13/10/2025 |
26.65
|
1,454,000 | 26.65 | 26.69 | 26.23 | 0 | 0 | 0 | |
| 10/10/2025 |
26.65
|
1,536,900 | 26.83 | 26.92 | 26.46 | 100 | 180,000 | -5.2 | |